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 (%)
Nov 30, 2021 45.17 45.41 45.17 45.13 22,699,470 +0.07(+0.16%)
Nov 29, 2021 45.34 45.34 44.92 45.05 20,800,962 +0.06(+0.14%)
Nov 26, 2021 45.24 45.25 44.75 44.99 14,443,876 -1.36(-2.93%)
Nov 24, 2021 46.11 46.38 46.03 46.35 11,724,690 -0.06(-0.12%)
Nov 23, 2021 46.45 46.61 46.19 46.40 15,592,519 +0.05(+0.10%)
Nov 22, 2021 46.64 46.77 46.36 46.36 11,533,750 -0.49(-1.04%)
Nov 19, 2021 47.03 47.15 46.84 46.84 10,763,912 -0.08(-0.18%)
Nov 18, 2021 47.05 46.99 46.73 46.93 9,425,292 -0.57(-1.20%)
Nov 17, 2021 47.81 47.81 47.39 47.49 10,928,197 -0.17(-0.37%)
Nov 16, 2021 47.71 47.78 47.51 47.67 8,646,590 -0.02(-0.04%)
Nov 15, 2021 47.89 47.90 47.63 47.69 9,247,533 -0.09(-0.19%)
Nov 12, 2021 47.69 47.86 47.63 47.78 7,123,725 +0.04(+0.08%)
Nov 11, 2021 47.56 47.84 47.53 47.74 8,591,146 +0.81(+1.72%)
Nov 10, 2021 47.18 46.94 12,847,404 -0.13(-0.27%)
Nov 09, 2021 47.24 47.39 46.97 47.06 9,330,577 -0.11(-0.23%)
Nov 08, 2021 47.04 47.23 46.98 47.17 8,562,225 +0.49(+1.04%)
Nov 05, 2021 46.87 46.87 46.51 46.69 11,431,620 +0.02(+0.04%)
Nov 04, 2021 46.85 46.88 46.53 46.67 9,449,831 -0.10(-0.22%)
Nov 03, 2021 46.49 46.85 46.34 46.77 10,806,627 +0.34(+0.73%)
Nov 02, 2021 46.49 46.52 46.36 46.43 9,312,451 -0.50(-1.06%)
Nov 01, 2021 46.51 46.93 46.81 46.93 13,936,894 +0.45(+0.97%)
Oct 29, 2021 46.61 46.69 46.28 46.48 12,574,629 -0.59(-1.25%)
Oct 28, 2021 46.88 47.10 46.72 47.06 9,648,086 -0.05(-0.10%)
Oct 27, 2021 47.19 47.44 47.07 47.11 9,973,770 -0.25(-0.52%)
Oct 26, 2021 47.76 47.36 10,764,100 -0.32(-0.67%)
Oct 25, 2021 47.67 47.76 47.42 47.68 6,459,385 +0.17(+0.37%)
Oct 22, 2021 47.65 47.83 47.31 47.50 8,613,215 -0.12(-0.25%)
Oct 21, 2021 47.62 47.71 47.51 47.62 12,161,587 -0.39(-0.80%)
Oct 20, 2021 48.07 48.09 47.88 48.01 7,644,891 +0.01(+0.02%)
Oct 19, 2021 47.77 48.07 47.69 48.00 7,037,469 +0.54(+1.14%)
Oct 18, 2021 47.27 47.60 47.25 47.46 8,369,050 -0.06(-0.14%)
Oct 15, 2021 47.25 47.60 47.16 47.52 8,313,071 +0.50(+1.07%)
Oct 14, 2021 47.12 47.16 46.83 47.02 7,386,376 +0.07(+0.16%)
Oct 13, 2021 46.73 47.00 46.60 46.94 10,004,214 +0.61(+1.31%)
Oct 12, 2021 46.59 46.67 46.33 46.34 8,727,942 -0.13(-0.28%)
Oct 11, 2021 46.83 46.95 46.46 46.47 9,594,054 -0.13(-0.28%)
Oct 08, 2021 46.54 46.68 46.44 46.60 8,307,406 +0.17(+0.38%)
Oct 07, 2021 46.19 46.61 46.13 46.42 10,068,345 +0.89(+1.95%)
Oct 06, 2021 45.10 45.57 45.03 45.53 12,203,493 -0.17(-0.38%)
Oct 05, 2021 45.50 45.85 45.47 45.71 9,457,047 +0.43(+0.95%)
Oct 04, 2021 45.62 45.72 45.01 45.27 13,989,788 -0.63(-1.38%)
Oct 01, 2021 45.96 46.07 45.51 45.91 20,886,648 +0.03(+0.06%)
Sep 30, 2021 46.08 46.21 45.81 45.88 24,108,406 +0.31(+0.68%)
Sep 29, 2021 45.83 45.96 45.52 45.57 18,783,408 -0.37(-0.80%)
Sep 28, 2021 46.35 46.36 45.79 45.94 14,988,788 -0.54(-1.16%)
Sep 27, 2021 46.24 46.59 46.08 46.48 10,071,210 +0.25(+0.54%)
Sep 24, 2021 46.29 46.38 46.18 46.23 9,620,608 -0.51(-1.10%)
Sep 23, 2021 46.65 46.82 46.57 46.74 13,166,112 +0.22(+0.47%)
Sep 22, 2021 46.35 46.84 46.34 46.52 13,088,498 +0.66(+1.44%)
Sep 21, 2021 45.86 45.98 45.66 45.86 14,082,998 +0.37(+0.81%)
Sep 20, 2021 45.60 45.89 45.10 45.49 22,940,034 -1.27(-2.72%)
Sep 17, 2021 46.92 46.99 46.63 46.77 12,319,240 -0.18(-0.39%)
Sep 16, 2021 46.81 47.00 46.66 46.95 11,915,545 -0.49(-1.03%)
Sep 15, 2021 47.29 47.45 47.10 47.44 12,718,661 -0.02(-0.04%)
Sep 14, 2021 47.67 47.79 47.35 47.46 14,630,970 -0.45(-0.93%)
Sep 13, 2021 47.83 48.03 47.66 47.90 13,221,418 +0.15(+0.32%)
Sep 10, 2021 48.19 48.23 47.73 47.75 10,061,411 -0.07(-0.15%)
Sep 09, 2021 47.65 47.92 47.59 47.82 10,265,936 +0.06(+0.13%)
Sep 08, 2021 48.21 48.21 47.67 47.76 10,011,431 -0.72(-1.48%)
Sep 07, 2021 48.30 48.58 48.29 48.48 8,968,256 +0.40(+0.83%)
Sep 03, 2021 47.95 48.13 47.90 48.08 7,140,168 +0.22(+0.46%)
Sep 02, 2021 48.06 48.14 47.79 47.86 9,357,778 -0.19(-0.40%)
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.