Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.78 +0.15 (+0.37%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 32.17 32.38 32.08 32.26 35,429,492 +0.33(+1.04%)
Jan 28, 2011 32.81 32.82 31.83 31.92 40,691,544 -1.02(-3.10%)
Jan 27, 2011 33.12 33.17 32.89 32.94 36,479,404 -0.11(-0.34%)
Jan 26, 2011 33.08 33.16 32.97 33.06 22,260,518 +0.31(+0.93%)
Jan 25, 2011 32.83 32.88 32.54 32.75 20,294,794 -0.19(-0.59%)
Jan 24, 2011 32.72 32.97 32.69 32.94 14,686,224 +0.22(+0.68%)
Jan 21, 2011 33.05 33.11 32.69 32.72 18,913,716 -0.33(-0.99%)
Jan 20, 2011 33.10 33.12 32.72 33.05 16,343,055 -0.29(-0.87%)
Jan 19, 2011 33.70 33.70 33.22 33.34 17,088,108 -0.28(-0.83%)
Jan 18, 2011 33.58 33.64 33.51 33.62 14,709,230 -0.01(-0.02%)
Jan 14, 2011 33.44 33.63 33.41 33.62 17,011,402 +0.09(+0.26%)
Jan 13, 2011 33.71 33.74 33.44 33.54 25,862,664 -0.38(-1.12%)
Jan 12, 2011 33.62 33.92 33.54 33.92 29,032,546 +0.76(+2.28%)
Jan 11, 2011 33.17 33.21 33.02 33.16 17,354,102 +0.37(+1.12%)
Jan 10, 2011 32.81 32.85 32.61 32.79 19,290,618 -0.34(-1.03%)
Jan 07, 2011 33.30 33.36 32.88 33.13 24,459,482 -0.31(-0.93%)
Jan 06, 2011 33.65 33.68 33.37 33.44 29,725,696 -0.30(-0.88%)
Jan 05, 2011 33.56 33.83 33.55 33.74 28,506,344 -0.12(-0.37%)
Jan 04, 2011 33.86 33.88 33.50 33.87 25,542,296 +0.13(+0.39%)
Jan 03, 2011 33.69 33.86 33.69 33.74 28,287,010 +0.33(+0.98%)
Dec 31, 2010 33.25 33.41 33.18 33.41 9,319,332 +0.21(+0.64%)
Dec 30, 2010 33.17 33.22 33.07 33.19 9,379,101 +0.24(+0.72%)
Dec 29, 2010 32.81 33.00 32.81 32.96 12,344,163 +0.40(+1.21%)
Dec 28, 2010 32.62 32.63 32.49 32.56 9,521,083 +0.03(+0.09%)
Dec 27, 2010 32.53 32.61 32.44 32.53 16,146,923 -0.06(-0.19%)
Dec 23, 2010 32.52 32.63 32.52 32.60 14,562,949 -0.05(-0.15%)
Dec 22, 2010 32.53 32.68 32.50 32.65 16,364,215 +0.13(+0.39%)
Dec 21, 2010 32.47 32.65 32.46 32.52 30,028,618 +0.42(+1.30%)
Dec 20, 2010 32.22 32.24 32.01 32.10 21,167,058 -0.09(-0.29%)
Dec 17, 2010 32.11 32.23 32.04 32.20 30,713,696 -0.03(-0.09%)
Dec 16, 2010 32.08 32.22 31.96 32.22 29,310,234 +0.18(+0.57%)
Dec 15, 2010 32.34 32.41 32.01 32.04 37,539,172 -0.48(-1.46%)
Dec 14, 2010 32.54 32.62 32.42 32.52 32,860,600 +0.03(+0.10%)
Dec 13, 2010 32.52 32.65 32.44 32.48 18,860,566 +0.17(+0.53%)
Dec 10, 2010 32.21 32.33 32.10 32.31 19,035,812 +0.14(+0.45%)
Dec 09, 2010 32.35 32.35 32.03 32.17 29,096,954 -0.08(-0.23%)
Dec 08, 2010 32.36 32.44 32.05 32.24 23,876,104 -0.20(-0.61%)
Dec 07, 2010 32.94 32.96 32.42 32.44 24,839,540 -0.15(-0.46%)
Dec 06, 2010 32.46 32.64 32.44 32.59 25,493,702 -0.01(-0.04%)
Dec 03, 2010 32.26 32.67 32.23 32.61 27,642,486 +0.11(+0.34%)
Dec 02, 2010 32.07 32.54 32.05 32.50 18,237,568 +0.50(+1.58%)
Dec 01, 2010 31.84 32.02 31.74 31.99 23,823,904 +0.93(+3.01%)
Nov 30, 2010 30.88 31.29 30.83 31.06 30,446,812 -0.22(-0.70%)
Nov 29, 2010 31.13 31.32 30.83 31.28 30,261,008 +0.18(+0.57%)
Nov 26, 2010 31.16 31.31 31.09 31.10 13,426,225 -0.69(-2.16%)
Nov 24, 2010 31.60 31.78 31.78 31.78 36,805,064 +0.69(+2.20%)
Nov 23, 2010 31.29 31.31 31.00 31.10 24,124,096 -1.03(-3.21%)
Nov 22, 2010 32.06 32.23 31.73 32.13 21,403,798 -0.07(-0.21%)
Nov 19, 2010 32.03 32.21 31.82 32.20 15,310,800 +0.04(+0.13%)
Nov 18, 2010 32.09 32.27 32.05 32.16 20,689,450 +0.72(+2.28%)
Nov 17, 2010 31.38 31.63 31.35 31.44 46,423,020 +0.14(+0.44%)
Nov 16, 2010 31.82 31.84 31.22 31.30 30,652,318 -0.86(-2.67%)
Nov 15, 2010 32.36 32.47 32.13 32.16 26,290,530 -0.04(-0.13%)
Nov 12, 2010 32.52 32.65 32.05 32.20 32,640,304 -0.78(-2.36%)
Nov 11, 2010 32.95 33.00 32.80 32.98 26,026,136 +0.08(+0.25%)
Nov 10, 2010 33.21 33.30 32.83 32.90 25,154,462 -0.16(-0.47%)
Nov 09, 2010 33.59 33.63 32.92 33.06 23,150,790 -0.29(-0.86%)
Nov 08, 2010 33.31 33.42 33.21 33.34 19,697,840 -0.24(-0.71%)
Nov 05, 2010 33.42 33.62 33.42 33.58 33,092,008 -0.05(-0.16%)
Nov 04, 2010 33.37 33.64 33.34 33.64 27,090,678 +0.73(+2.22%)
Nov 03, 2010 32.77 32.92 32.38 32.91 63,088,216 +0.23(+0.69%)
Nov 02, 2010 32.57 32.69 32.50 32.68 19,497,734 +0.38(+1.18%)
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.