Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.57 +0.17 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	40.93	41.19	40.93	41.06	10,323,660	+0.11(+0.27%)
Dec 28, 2023	41.00	41.15	40.94	40.95	11,358,535	+0.25(+0.61%)
Dec 27, 2023	40.58	40.74	40.57	40.70	9,873,021	+0.22(+0.54%)
Dec 26, 2023	40.46	40.58	40.42	40.48	12,512,383	+0.26(+0.65%)
Dec 22, 2023	40.14	40.28	40.06	40.22	13,399,926	-0.14(-0.35%)
Dec 21, 2023	40.22	40.38	40.11	40.36	15,143,218	+0.77(+1.94%)
Dec 20, 2023	40.06	40.13	39.57	39.59	16,820,924	-0.85(-2.10%)
Dec 19, 2023	40.25	40.49	40.21	40.44	9,155,713	+0.28(+0.70%)
Dec 18, 2023	40.07	40.18	39.96	40.16	11,155,330	-0.01(-0.01%)
Dec 15, 2023	40.40	40.45	40.17	40.17	11,378,615	-0.23(-0.58%)
Dec 14, 2023	40.10	40.46	40.09	40.40	13,741,592	+0.53(+1.32%)
Dec 13, 2023	39.32	39.87	39.15	39.87	11,472,843	+0.37(+0.94%)
Dec 12, 2023	39.38	39.52	39.22	39.50	10,581,749	+0.00(+0.00%)
Dec 11, 2023	39.31	39.52	39.25	39.50	13,678,791	+0.18(+0.45%)
Dec 08, 2023	39.25	39.42	39.17	39.33	7,918,174	-0.20(-0.49%)
Dec 07, 2023	39.50	39.56	39.41	39.52	7,763,618	+0.16(+0.40%)
Dec 06, 2023	39.57	39.66	39.37	39.37	10,315,897	-0.05(-0.12%)
Dec 05, 2023	39.29	39.45	39.21	39.41	8,699,342	-0.14(-0.35%)
Dec 04, 2023	39.66	39.74	39.48	39.55	11,262,442	-0.35(-0.88%)

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.