Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.77 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 29.96 30.03 29.73 29.85 27,835,698 -0.04(-0.13%)
Oct 26, 2012 29.92 29.89 29.89 29.89 19,405,848 -0.21(-0.69%)
Oct 25, 2012 30.22 30.26 29.94 30.09 15,951,694 +0.29(+0.99%)
Oct 24, 2012 30.01 30.07 29.78 29.80 15,679,375 +0.05(+0.17%)
Oct 23, 2012 29.88 29.89 29.58 29.75 23,326,498 -0.32(-1.07%)
Oct 19, 2012 30.35 30.35 29.99 30.07 26,003,292 -0.48(-1.56%)
Oct 18, 2012 30.47 30.68 30.42 30.55 20,013,710 -0.08(-0.27%)
Oct 17, 2012 30.50 30.71 30.39 30.63 28,548,380 +0.24(+0.79%)
Oct 16, 2012 30.30 30.50 30.30 30.39 34,178,888 +0.27(+0.88%)
Oct 15, 2012 30.00 30.17 29.89 30.12 16,686,556 +0.20(+0.67%)
Oct 12, 2012 29.99 30.13 29.86 29.92 21,874,036 -0.09(-0.29%)
Oct 11, 2012 30.08 30.17 30.01 30.01 15,090,187 +0.28(+0.94%)
Oct 10, 2012 29.94 29.95 29.67 29.73 20,672,208 -0.15(-0.51%)
Oct 09, 2012 30.11 30.37 29.80 29.88 21,226,554 -0.24(-0.81%)
Oct 08, 2012 30.03 30.18 29.99 30.12 16,867,596 -0.28(-0.92%)
Oct 05, 2012 30.58 30.68 30.30 30.40 37,479,204 -0.02(-0.07%)
Oct 04, 2012 30.24 30.45 30.16 30.42 26,639,274 +0.28(+0.93%)
Oct 03, 2012 30.35 30.35 30.09 30.14 18,111,940 -0.16(-0.52%)
Oct 02, 2012 30.48 30.52 30.17 30.30 25,714,146 -0.02(-0.07%)
Oct 01, 2012 30.27 30.56 30.24 30.32 19,043,014 +0.32(+1.05%)
Sep 28, 2012 30.12 30.14 29.91 30.01 26,493,630 -0.18(-0.60%)
Sep 27, 2012 30.08 30.27 29.92 30.19 22,831,406 +0.48(+1.61%)
Sep 26, 2012 29.77 29.80 29.53 29.71 33,188,718 -0.14(-0.47%)
Sep 25, 2012 30.35 30.39 29.84 29.85 23,259,992 -0.44(-1.45%)
Sep 24, 2012 30.19 30.35 30.11 30.29 20,281,196 -0.01(-0.05%)
Sep 21, 2012 30.51 30.52 30.28 30.30 20,786,238 +0.05(+0.15%)
Sep 20, 2012 30.09 30.27 29.92 30.26 21,570,648 -0.15(-0.49%)
Sep 19, 2012 30.43 30.48 30.32 30.41 26,211,524 -0.00(-0.01%)
Sep 18, 2012 30.42 30.51 30.28 30.41 20,577,304 -0.02(-0.08%)
Sep 17, 2012 30.58 30.62 30.35 30.43 37,051,036 -0.27(-0.88%)
Sep 14, 2012 30.66 31.04 30.60 30.70 40,766,428 +0.37(+1.22%)
Sep 13, 2012 29.49 30.43 29.42 30.33 65,351,668 +0.75(+2.55%)
Sep 12, 2012 29.62 29.67 29.47 29.58 29,546,666 +0.13(+0.43%)
Sep 11, 2012 29.29 29.54 29.28 29.45 27,176,574 +0.32(+1.10%)
Sep 10, 2012 29.30 29.40 29.11 29.13 23,913,200 -0.36(-1.20%)
Sep 07, 2012 29.20 29.49 29.18 29.49 32,836,998 +0.68(+2.35%)
Sep 06, 2012 28.37 28.91 28.35 28.81 40,968,696 +0.60(+2.13%)
Sep 05, 2012 28.24 28.29 28.08 28.21 24,233,604 -0.15(-0.53%)
Sep 04, 2012 28.52 28.54 28.27 28.36 30,332,252 -0.13(-0.47%)
Aug 31, 2012 28.48 28.64 28.28 28.49 52,538,864 +0.23(+0.82%)
Aug 30, 2012 28.42 28.44 28.23 28.26 31,249,920 -0.35(-1.22%)
Aug 29, 2012 28.76 28.78 28.52 28.61 15,766,864 -0.19(-0.67%)
Aug 27, 2012 28.93 28.96 28.76 28.80 18,760,708 -0.29(-1.00%)
Aug 24, 2012 28.96 29.17 28.83 29.09 25,788,142 +0.02(+0.06%)
Aug 23, 2012 29.24 29.28 28.99 29.07 17,565,686 -0.26(-0.88%)
Aug 22, 2012 29.14 29.38 29.05 29.33 27,366,674 +0.02(+0.07%)
Aug 21, 2012 29.52 29.63 29.24 29.31 15,594,563 -0.06(-0.22%)
Aug 20, 2012 29.20 29.38 29.13 29.38 26,232,110 +0.00(+0.00%)
Aug 17, 2012 29.39 29.42 29.23 29.38 26,635,344 -0.16(-0.55%)
Aug 16, 2012 29.24 29.57 29.20 29.54 29,257,894 +0.30(+1.02%)
Aug 15, 2012 29.21 29.33 29.17 29.24 13,404,228 -0.08(-0.27%)
Aug 14, 2012 29.48 29.52 29.25 29.32 17,330,394 +0.01(+0.02%)
Aug 13, 2012 29.38 29.46 29.14 29.31 20,470,018 -0.24(-0.82%)
Aug 10, 2012 29.31 29.60 29.22 29.55 21,266,306 +0.13(+0.46%)
Aug 09, 2012 29.41 29.59 29.37 29.42 21,799,984 +0.14(+0.49%)
Aug 08, 2012 29.12 29.40 29.09 29.28 25,232,274 +0.09(+0.29%)
Aug 07, 2012 29.21 29.42 29.19 29.19 28,294,060 +0.06(+0.19%)
Aug 06, 2012 29.02 29.28 29.01 29.13 25,095,906 +0.18(+0.61%)
Aug 03, 2012 28.71 29.03 28.70 28.96 19,963,272 +0.84(+2.98%)
Aug 02, 2012 28.17 28.42 27.95 28.12 47,383,980 -0.40(-1.40%)
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.