Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE EM ETF Vanguard (NY: VWO )

42.32 +0.48 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.36 18.58 18.36 18.54 202,347 +0.35(+1.91%)
Oct 28, 2005 18.04 18.19 17.93 18.19 228,740 +0.44(+2.50%)
Oct 27, 2005 18.19 18.19 17.75 17.75 167,156 -0.51(-2.78%)
Oct 26, 2005 18.17 18.37 18.13 18.26 139,004 +0.16(+0.87%)
Oct 25, 2005 18.24 18.35 18.04 18.10 154,839 -0.37(-2.01%)
Oct 24, 2005 18.12 18.49 18.12 18.47 177,420 +0.41(+2.25%)
Oct 21, 2005 17.99 18.08 17.84 18.07 233,432 +0.58(+3.29%)
Oct 20, 2005 18.13 18.38 17.47 17.49 297,656 -0.59(-3.26%)
Oct 19, 2005 17.79 18.08 17.67 18.08 525,224 +0.01(+0.04%)
Oct 18, 2005 18.36 18.36 18.01 18.07 272,436 -0.44(-2.39%)
Oct 17, 2005 18.55 18.55 18.48 18.52 311,146 +0.09(+0.46%)
Oct 14, 2005 18.45 18.45 18.18 18.43 193,549 +0.09(+0.50%)
Oct 13, 2005 18.38 18.38 18.17 18.34 211,145 -0.28(-1.50%)
Oct 12, 2005 18.93 18.93 18.54 18.62 216,717 -0.34(-1.80%)
Oct 11, 2005 19.15 19.15 18.94 18.96 223,168 +0.09(+0.45%)
Oct 10, 2005 19.11 19.11 18.85 18.87 219,356 +0.04(+0.24%)
Oct 07, 2005 18.84 18.88 18.74 18.83 209,972 +0.27(+1.47%)
Oct 06, 2005 18.99 18.99 18.41 18.56 376,835 -0.60(-3.13%)
Oct 05, 2005 19.45 19.45 19.14 19.16 205,866 -0.36(-1.87%)
Oct 04, 2005 19.77 19.77 19.52 19.52 269,796 -0.03(-0.17%)
Oct 03, 2005 19.62 19.68 19.56 19.56 483,288 -0.10(-0.49%)
Sep 30, 2005 19.61 19.66 19.53 19.65 797,953 +0.03(+0.14%)
Sep 29, 2005 19.47 19.67 19.41 19.62 449,563 +0.35(+1.82%)
Sep 28, 2005 19.31 19.31 19.18 19.27 106,452 +0.12(+0.61%)
Sep 27, 2005 19.27 19.28 19.10 19.16 152,493 -0.16(-0.81%)
Sep 26, 2005 19.22 19.31 19.11 19.31 349,269 +0.26(+1.34%)
Sep 23, 2005 19.06 19.08 18.89 19.06 140,763 -0.15(-0.80%)
Sep 22, 2005 19.20 19.21 19.06 19.21 121,995 -0.02(-0.11%)
Sep 21, 2005 19.19 19.29 19.15 19.23 149,854 +0.07(+0.36%)
Sep 20, 2005 19.28 19.34 19.13 19.16 464,226 +0.01(+0.07%)
Sep 19, 2005 19.07 19.17 19.01 19.15 121,995 +0.03(+0.18%)
Sep 16, 2005 19.06 19.12 18.97 19.12 180,353 +0.15(+0.77%)
Sep 15, 2005 18.97 18.98 18.89 18.97 141,643 +0.06(+0.34%)
Sep 14, 2005 18.93 18.96 18.86 18.90 121,995 +0.09(+0.45%)
Sep 13, 2005 18.92 18.92 18.79 18.82 187,684 -0.13(-0.67%)
Sep 12, 2005 18.99 18.99 18.90 18.95 147,215 -0.05(-0.25%)
Sep 09, 2005 18.82 19.01 18.82 18.99 143,402 +0.23(+1.24%)
Sep 08, 2005 18.81 18.82 18.68 18.76 104,692 +0.01(+0.04%)
Sep 07, 2005 18.69 18.77 18.65 18.75 201,174 +0.04(+0.20%)
Sep 06, 2005 18.65 18.75 18.58 18.72 482,408 +0.21(+1.14%)
Sep 02, 2005 18.52 18.57 18.47 18.51 147,801 +0.16(+0.89%)
Sep 01, 2005 18.28 18.39 18.23 18.34 153,960 +0.18(+1.01%)
Aug 31, 2005 17.94 18.17 17.86 18.16 102,933 +0.34(+1.92%)
Aug 30, 2005 17.78 17.86 17.72 17.82 723,466 -0.19(-1.04%)
Aug 29, 2005 17.84 18.04 17.75 18.00 147,215 +0.17(+0.96%)
Aug 26, 2005 17.97 17.97 17.83 17.83 87,977 -0.20(-1.10%)
Aug 25, 2005 17.94 18.04 17.84 18.03 112,317 +0.27(+1.52%)
Aug 24, 2005 17.87 17.96 17.72 17.76 95,601 -0.23(-1.27%)
Aug 23, 2005 18.12 18.12 17.90 17.99 153,080 -0.22(-1.22%)
Aug 22, 2005 18.26 18.32 18.12 18.21 143,696 +0.24(+1.35%)
Aug 19, 2005 18.08 18.11 17.89 17.97 156,892 -0.05(-0.26%)
Aug 18, 2005 18.14 18.14 17.99 18.02 86,217 -0.31(-1.69%)
Aug 17, 2005 18.37 18.39 18.29 18.33 107,625 +0.07(+0.37%)
Aug 16, 2005 18.54 18.74 18.21 18.26 354,548 -0.31(-1.65%)
Aug 15, 2005 18.48 18.58 18.37 18.57 112,904 +0.08(+0.44%)
Aug 12, 2005 18.53 18.61 18.29 18.49 916,429 -0.17(-0.93%)
Aug 11, 2005 18.70 18.74 18.53 18.66 397,070 +0.13(+0.68%)
Aug 10, 2005 18.62 18.82 18.50 18.53 182,992 -0.08(-0.42%)
Aug 09, 2005 18.44 18.61 18.41 18.61 97,361 +0.54(+2.98%)
Aug 08, 2005 18.22 18.38 18.05 18.07 127,566 +0.00(+0.00%)
Aug 05, 2005 18.30 18.30 18.00 18.07 149,561 -0.29(-1.58%)
Aug 04, 2005 18.46 18.49 18.33 18.36 106,452 -0.15(-0.79%)
Aug 03, 2005 18.50 18.56 18.44 18.51 163,930 +0.03(+0.18%)
Aug 02, 2005 18.34 18.48 18.34 18.48 162,757 +0.36(+2.01%)
Aug 01, 2005 18.13 18.18 18.02 18.11 400,296 +0.21(+1.16%)
Jul 29, 2005 17.94 17.99 17.89 17.90 297,363 -0.15(-0.83%)
Jul 28, 2005 17.87 18.07 17.83 18.05 108,505 +0.32(+1.81%)
Jul 27, 2005 17.66 17.75 17.56 17.73 154,546 +0.12(+0.70%)
Jul 26, 2005 17.53 17.62 17.49 17.61 155,719 +0.10(+0.56%)
Jul 25, 2005 17.74 17.78 17.51 17.51 203,520 -0.30(-1.68%)
Jul 22, 2005 17.84 17.84 17.65 17.81 74,780 +0.03(+0.15%)
Jul 21, 2005 17.64 17.83 17.51 17.78 269,796 +0.13(+0.71%)
Jul 20, 2005 17.48 17.68 17.45 17.66 292,084 +0.15(+0.86%)
Jul 19, 2005 17.41 17.51 17.36 17.51 41,349 +0.18(+1.02%)
Jul 18, 2005 17.37 17.43 17.33 17.33 75,953 -0.05(-0.27%)
Jul 15, 2005 17.37 17.42 17.31 17.38 84,751 -0.09(-0.49%)
Jul 14, 2005 17.59 17.59 17.38 17.46 97,654 +0.11(+0.61%)
Jul 13, 2005 17.35 17.37 17.31 17.36 61,877 -0.00(-0.02%)
Jul 12, 2005 17.24 17.39 17.24 17.36 83,871 +0.21(+1.21%)
Jul 11, 2005 16.98 17.21 16.98 17.15 141,056 +0.27(+1.62%)
Jul 08, 2005 16.78 16.90 16.74 16.88 51,906 +0.10(+0.61%)
Jul 07, 2005 16.63 16.78 16.54 16.78 104,986 -0.01(-0.06%)
Jul 06, 2005 16.76 16.85 16.74 16.79 255,427 -0.13(-0.77%)
Jul 05, 2005 16.67 16.92 16.58 16.92 342,231 +0.03(+0.16%)
Jul 01, 2005 16.90 16.91 16.76 16.89 33,724 +0.15(+0.92%)
Jun 30, 2005 16.88 16.88 16.71 16.74 128,446 -0.12(-0.73%)
Jun 29, 2005 16.82 16.86 16.75 16.86 200,001 -0.05(-0.32%)
Jun 28, 2005 16.84 16.94 16.80 16.91 52,199 +0.14(+0.81%)
Jun 27, 2005 16.77 16.85 16.71 16.78 182,992 +0.07(+0.41%)
Jun 24, 2005 16.84 16.86 16.71 16.71 71,848 -0.09(-0.55%)
Jun 23, 2005 17.06 17.07 16.71 16.80 189,737 -0.25(-1.48%)
Jun 22, 2005 17.08 17.08 16.97 17.05 93,549 +0.14(+0.81%)
Jun 21, 2005 16.96 16.96 16.90 16.92 176,834 -0.10(-0.58%)
Jun 20, 2005 17.02 17.08 16.91 17.02 488,273 -0.06(-0.34%)
Jun 17, 2005 17.01 17.08 16.95 17.07 90,030 +0.05(+0.32%)
Jun 16, 2005 16.80 17.05 16.80 17.02 129,913 +0.25(+1.51%)
Jun 15, 2005 16.70 16.77 16.60 16.77 86,804 +0.24(+1.42%)
Jun 14, 2005 16.48 16.54 16.45 16.53 67,155 +0.06(+0.37%)
Jun 13, 2005 16.46 16.53 16.40 16.47 165,103 -0.01(-0.06%)
Jun 10, 2005 16.58 16.59 16.40 16.48 102,053 +0.01(+0.06%)
Jun 09, 2005 16.40 16.49 16.33 16.47 119,649 +0.12(+0.71%)
Jun 08, 2005 16.48 16.51 16.35 16.35 76,246 -0.07(-0.44%)
Jun 07, 2005 16.48 16.56 16.42 16.43 334,606 -0.09(-0.52%)
Jun 06, 2005 16.47 16.52 16.40 16.51 134,605 +0.14(+0.87%)
Jun 03, 2005 16.41 16.54 16.33 16.37 67,449 -0.04(-0.25%)
Jun 02, 2005 16.31 16.41 16.28 16.41 397,950 +0.14(+0.88%)
Jun 01, 2005 16.03 16.29 15.99 16.27 285,632 +0.09(+0.55%)
May 31, 2005 16.28 16.29 16.13 16.18 190,910 -0.14(-0.88%)
May 27, 2005 16.25 16.33 16.22 16.32 101,173 +0.21(+1.29%)
May 26, 2005 16.12 16.18 16.06 16.11 66,862 +0.06(+0.40%)
May 25, 2005 16.11 16.11 15.95 16.05 94,135 -0.06(-0.38%)
May 24, 2005 16.10 16.12 15.99 16.11 72,141 -0.00(-0.02%)
May 23, 2005 16.07 16.15 16.00 16.11 82,112 +0.02(+0.11%)
May 20, 2005 16.14 16.17 16.04 16.10 103,813 -0.15(-0.94%)
May 19, 2005 16.27 16.30 16.19 16.25 79,766 -0.07(-0.42%)
May 18, 2005 16.00 16.39 16.00 16.32 760,709 +0.39(+2.44%)
May 17, 2005 15.86 15.97 15.79 15.93 204,107 +0.02(+0.13%)
May 16, 2005 15.78 15.95 15.75 15.91 62,463 +0.11(+0.67%)
May 13, 2005 15.89 15.91 15.69 15.80 122,874 -0.04(-0.24%)
May 12, 2005 16.10 16.15 15.79 15.84 155,426 -0.29(-1.78%)
May 11, 2005 16.08 16.13 15.96 16.13 60,411 +0.09(+0.57%)
May 10, 2005 16.17 16.23 16.03 16.03 217,010 -0.34(-2.06%)
May 09, 2005 16.25 16.40 16.13 16.37 364,225 +0.05(+0.33%)
May 06, 2005 16.27 16.43 16.25 16.32 368,038 +0.08(+0.48%)
May 05, 2005 16.28 16.37 16.13 16.24 325,515 +0.01(+0.06%)
May 04, 2005 15.87 16.24 15.87 16.23 912,323 +0.55(+3.48%)
May 03, 2005 15.69 15.78 15.68 15.68 172,435 -0.11(-0.69%)
May 02, 2005 15.75 15.80 15.69 15.79 89,736 +0.07(+0.46%)
Apr 29, 2005 15.68 15.72 15.49 15.72 59,824 +0.29(+1.88%)
Apr 28, 2005 15.71 15.71 15.43 15.43 91,496 -0.32(-2.06%)
Apr 27, 2005 15.81 15.82 15.69 15.75 113,197 -0.08(-0.47%)
Apr 26, 2005 15.87 15.96 15.82 15.83 181,526 -0.06(-0.37%)
Apr 25, 2005 15.81 15.89 15.75 15.89 187,684 +0.11(+0.67%)
Apr 22, 2005 15.88 15.89 15.72 15.78 52,199 -0.11(-0.71%)
Apr 21, 2005 15.77 15.89 15.68 15.89 226,101 +0.35(+2.26%)
Apr 20, 2005 15.75 15.76 15.53 15.54 89,150 -0.25(-1.58%)
Apr 19, 2005 15.69 15.80 15.69 15.79 157,185 +0.31(+2.00%)
Apr 18, 2005 15.48 15.52 15.40 15.48 126,393 -0.08(-0.48%)
Apr 15, 2005 15.74 15.74 15.52 15.56 337,539 -0.23(-1.47%)
Apr 14, 2005 16.04 16.04 15.79 15.79 142,816 -0.41(-2.55%)
Apr 13, 2005 16.35 16.37 16.17 16.20 86,217 -0.13(-0.81%)
Apr 12, 2005 16.27 16.33 16.09 16.33 369,504 +0.02(+0.15%)
Apr 11, 2005 16.37 16.37 16.28 16.31 130,499 +0.06(+0.38%)
Apr 08, 2005 16.37 16.38 16.25 16.25 91,203 -0.13(-0.81%)
Apr 07, 2005 16.30 16.42 16.22 16.38 71,261 +0.07(+0.42%)
Apr 06, 2005 16.31 16.40 16.28 16.31 140,763 +0.15(+0.93%)
Apr 05, 2005 16.21 16.30 16.12 16.16 102,933 -0.04(-0.23%)
Apr 04, 2005 16.21 16.22 16.09 16.20 64,223 +0.09(+0.55%)
Apr 01, 2005 16.41 16.41 16.06 16.11 208,506 +0.02(+0.11%)
Mar 31, 2005 16.20 16.23 16.03 16.10 265,104 +0.09(+0.55%)
Mar 30, 2005 15.82 16.01 15.75 16.01 259,532 +0.34(+2.18%)
Mar 29, 2005 15.86 15.89 15.62 15.67 75,367 -0.35(-2.17%)
Mar 28, 2005 16.03 16.08 15.94 16.01 96,774 +0.05(+0.34%)
Mar 24, 2005 15.96 16.06 15.96 15.96 166,570 -0.05(-0.32%)
Mar 23, 2005 16.05 16.13 15.99 16.01 79,179 -0.15(-0.91%)
Mar 22, 2005 16.47 16.53 16.11 16.16 99,707 -0.26(-1.60%)
Mar 21, 2005 16.47 16.47 16.34 16.42 118,769 -0.21(-1.25%)
Mar 18, 2005 16.67 16.67 16.54 16.63 110,558 +0.02(+0.14%)
Mar 17, 2005 16.45 16.68 16.45 16.60 357,480 +0.13(+0.81%)
Mar 16, 2005 16.58 16.63 16.45 16.47 287,978 -0.14(-0.86%)
Mar 15, 2005 16.79 16.83 16.61 16.61 187,391 -0.37(-2.17%)
Mar 14, 2005 17.04 17.09 16.91 16.98 165,397 -0.10(-0.60%)
Mar 11, 2005 17.18 17.26 17.08 17.08 270,383 -0.02(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.