Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.79 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	43.20	43.23	42.66	42.69	14,435,184	-1.08(-2.46%)
Nov 27, 2020	43.66	43.86	43.62	43.77	5,359,052	+0.40(+0.93%)
Nov 25, 2020	43.13	43.37	43.06	43.37	8,399,692	-0.20(-0.45%)
Nov 24, 2020	43.33	43.56	43.10	43.56	8,977,976	+0.57(+1.34%)
Nov 23, 2020	43.38	43.41	42.91	42.99	11,486,041	-0.01(-0.02%)
Nov 20, 2020	42.87	43.11	42.83	43.00	7,328,550	+0.30(+0.69%)
Nov 19, 2020	42.47	42.76	42.40	42.70	7,194,234	+0.11(+0.25%)
Nov 18, 2020	42.94	42.97	42.59	42.59	9,014,727	-0.14(-0.34%)
Nov 17, 2020	42.60	42.88	42.49	42.74	10,717,230	-0.06(-0.15%)
Nov 16, 2020	42.75	42.94	42.65	42.80	11,509,940	+0.49(+1.17%)
Nov 13, 2020	42.22	42.34	42.00	42.31	8,770,442	+0.53(+1.27%)
Nov 12, 2020	42.19	42.33	41.68	41.78	10,397,727	-0.31(-0.75%)
Nov 11, 2020	41.75	42.13	41.67	42.09	9,923,472	+0.18(+0.43%)
Nov 10, 2020	42.17	42.29	41.71	41.91	15,077,291	-0.48(-1.12%)
Nov 09, 2020	43.42	43.47	42.34	42.39	17,265,412	+0.31(+0.75%)
Nov 06, 2020	41.86	42.23	41.73	42.07	11,591,840	+0.15(+0.36%)
Nov 05, 2020	41.86	42.03	41.52	41.92	16,311,476	+0.70(+1.70%)
Nov 04, 2020	40.54	41.33	40.44	41.22	18,639,302	+1.28(+3.21%)
Nov 03, 2020	39.81	40.02	39.66	39.94	11,694,776	+0.11(+0.27%)

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.