Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.46 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.91	35.16	34.85	35.11	19,265,942	+0.25(+0.71%)
Apr 28, 2011	34.85	34.91	34.66	34.86	18,941,506	-0.29(-0.82%)
Apr 27, 2011	35.12	35.19	34.66	35.15	25,879,250	-0.01(-0.02%)
Apr 26, 2011	35.01	35.19	34.82	35.16	21,044,708	+0.27(+0.78%)
Apr 25, 2011	35.10	35.11	34.80	34.89	18,691,502	-0.30(-0.85%)
Apr 21, 2011	35.07	35.19	34.91	35.19	15,603,230	+0.30(+0.86%)
Apr 20, 2011	34.80	34.91	34.66	34.89	19,780,514	+0.85(+2.51%)
Apr 19, 2011	33.87	34.06	33.81	34.03	16,440,238	+0.45(+1.34%)
Apr 18, 2011	33.72	33.74	33.32	33.58	25,888,104	-0.80(-2.32%)
Apr 15, 2011	34.33	34.43	34.16	34.38	22,221,756	+0.01(+0.04%)
Apr 14, 2011	34.09	34.39	33.98	34.37	25,800,944	+0.20(+0.60%)
Apr 13, 2011	34.52	34.55	34.02	34.16	20,767,122	+0.23(+0.66%)
Apr 12, 2011	34.28	34.33	33.86	33.94	33,940,736	-0.62(-1.79%)
Apr 11, 2011	34.87	34.91	34.46	34.55	19,077,044	-0.40(-1.13%)
Apr 08, 2011	35.07	35.11	34.77	34.95	26,174,648	+0.06(+0.16%)
Apr 07, 2011	34.93	35.10	34.71	34.89	27,390,408	-0.01(-0.02%)
Apr 06, 2011	35.06	35.12	34.87	34.90	36,224,720	+0.16(+0.46%)
Apr 05, 2011	34.64	34.93	34.60	34.74	31,602,720	-0.10(-0.28%)
Apr 04, 2011	34.68	34.85	34.58	34.84	21,130,210	+0.32(+0.92%)

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.