Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.63 +0.38 (+0.88%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	30.22	30.25	29.90	30.07	56,144,384	+0.24(+0.81%)
Jan 30, 2012	29.67	29.92	29.57	29.83	21,707,738	-0.45(-1.50%)
Jan 27, 2012	30.09	30.36	30.07	30.28	28,441,330	+0.22(+0.73%)
Jan 26, 2012	30.40	30.50	29.96	30.06	61,141,600	-0.12(-0.40%)
Jan 25, 2012	29.62	30.26	29.54	30.19	27,290,424	+0.35(+1.17%)
Jan 24, 2012	29.52	29.84	29.43	29.84	17,686,194	+0.06(+0.19%)
Jan 23, 2012	29.72	29.96	29.65	29.78	19,992,656	+0.16(+0.53%)
Jan 20, 2012	29.53	29.66	29.41	29.62	23,762,334	+0.04(+0.12%)
Jan 19, 2012	29.49	29.65	29.41	29.59	23,003,338	+0.28(+0.95%)
Jan 18, 2012	28.77	29.33	28.72	29.31	29,405,304	+0.70(+2.46%)
Jan 17, 2012	28.75	28.81	28.52	28.61	37,705,704	+0.46(+1.64%)
Jan 13, 2012	28.16	28.20	27.89	28.15	19,170,364	-0.24(-0.85%)
Jan 12, 2012	28.25	28.45	28.19	28.39	27,098,146	+0.14(+0.50%)
Jan 11, 2012	28.08	28.27	28.01	28.25	28,442,866	+0.01(+0.03%)
Jan 10, 2012	28.29	28.39	28.19	28.24	23,293,118	+0.62(+2.24%)
Jan 09, 2012	27.63	27.72	27.49	27.62	31,761,162	+0.22(+0.80%)
Jan 06, 2012	27.68	27.70	27.35	27.40	30,474,218	-0.33(-1.18%)
Jan 05, 2012	27.66	27.78	27.44	27.73	26,303,820	-0.14(-0.48%)

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.