Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.63 +0.38 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.64	26.72	25.96	26.08	24,789,222	-0.27(-1.04%)
Jan 28, 2010	26.77	26.84	26.11	26.35	27,235,094	-0.10(-0.39%)
Jan 27, 2010	26.29	26.52	26.06	26.45	19,447,754	-0.07(-0.28%)
Jan 26, 2010	26.56	26.85	26.42	26.53	25,499,720	-0.52(-1.92%)
Jan 25, 2010	27.20	27.28	26.90	27.05	19,845,038	+0.26(+0.97%)
Jan 22, 2010	27.25	27.28	26.74	26.79	24,033,584	-0.61(-2.24%)
Jan 21, 2010	28.11	28.18	27.40	27.40	20,145,554	-0.82(-2.90%)
Jan 20, 2010	28.50	28.51	28.03	28.22	18,419,178	-0.71(-2.45%)
Jan 19, 2010	28.59	29.01	28.58	28.93	9,982,014	+0.49(+1.73%)
Jan 15, 2010	28.77	28.44	28.44	28.44	9,794,212	-0.34(-1.18%)
Jan 14, 2010	28.79	28.89	28.71	28.78	9,481,802	-0.07(-0.24%)
Jan 13, 2010	28.83	28.89	28.55	28.85	10,051,348	+0.12(+0.40%)
Jan 12, 2010	28.84	28.87	28.54	28.73	16,580,414	-0.42(-1.45%)
Jan 11, 2010	29.31	29.31	28.98	29.16	11,830,387	+0.04(+0.14%)
Jan 08, 2010	28.96	29.15	28.87	29.11	11,236,212	+0.18(+0.61%)
Jan 07, 2010	28.93	29.00	28.77	28.94	11,285,413	-0.25(-0.86%)
Jan 06, 2010	29.06	29.22	29.02	29.19	23,648,206	+0.18(+0.61%)
Jan 05, 2010	28.98	29.11	28.86	29.01	19,183,858	+0.16(+0.57%)

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.