Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.89 +0.32 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	30.28	30.32	30.05	30.13	23,638,810	-0.44(-1.42%)
Sep 26, 2013	30.59	30.71	30.38	30.57	15,946,937	+0.09(+0.28%)
Sep 25, 2013	30.71	30.72	30.45	30.48	22,245,086	-0.18(-0.59%)
Sep 24, 2013	30.83	30.88	30.62	30.66	24,223,310	-0.31(-1.00%)
Sep 23, 2013	30.91	31.08	30.83	30.97	29,638,798	+0.16(+0.51%)
Sep 20, 2013	31.43	31.43	30.76	30.81	34,057,164	-0.75(-2.37%)
Sep 19, 2013	31.63	31.64	31.36	31.56	41,959,984	-0.13(-0.41%)
Sep 18, 2013	30.36	31.72	30.19	31.69	41,876,864	+1.23(+4.04%)
Sep 17, 2013	30.53	30.56	30.39	30.46	25,732,786	-0.02(-0.07%)
Sep 16, 2013	30.67	30.68	30.42	30.48	26,602,692	+0.34(+1.11%)
Sep 13, 2013	29.97	30.19	29.91	30.15	25,772,982	+0.22(+0.73%)
Sep 12, 2013	30.23	30.24	29.91	29.93	26,499,044	-0.39(-1.30%)
Sep 11, 2013	30.17	30.39	30.10	30.32	24,641,398	+0.04(+0.13%)
Sep 10, 2013	30.21	30.33	30.13	30.28	41,927,060	+0.23(+0.77%)
Sep 09, 2013	29.50	30.10	29.49	30.05	29,342,560	+0.86(+2.94%)
Sep 06, 2013	29.18	29.34	28.90	29.19	27,758,982	+0.39(+1.36%)
Sep 05, 2013	28.45	28.87	28.41	28.80	25,006,840	+0.38(+1.35%)
Sep 04, 2013	28.13	28.44	28.06	28.42	20,914,558	+0.44(+1.56%)

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.