Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.63 +0.38 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.69	30.78	30.60	30.71	18,958,724	+0.02(+0.05%)
Jan 30, 2017	30.69	30.72	30.60	30.69	15,362,503	-0.15(-0.50%)
Jan 27, 2017	30.87	30.91	30.76	30.84	11,637,127	+0.03(+0.11%)
Jan 26, 2017	30.92	30.93	30.79	30.81	12,486,288	-0.13(-0.42%)
Jan 25, 2017	30.83	30.96	30.78	30.94	16,953,130	+0.27(+0.87%)
Jan 24, 2017	30.60	30.78	30.58	30.67	10,179,492	+0.22(+0.72%)
Jan 23, 2017	30.27	30.49	30.25	30.45	13,662,836	+0.41(+1.38%)
Jan 20, 2017	30.02	30.07	29.90	30.04	13,143,327	+0.05(+0.16%)
Jan 19, 2017	30.02	30.06	29.86	29.99	16,022,440	-0.08(-0.27%)
Jan 18, 2017	30.22	30.24	30.02	30.07	18,241,660	-0.11(-0.38%)
Jan 17, 2017	30.19	30.23	30.11	30.19	10,193,760	-0.03(-0.11%)
Jan 13, 2017		30.22	30.22	30.22	0	-0.03(-0.11%)
Jan 12, 2017	30.23	30.27	30.12	30.25	14,396,446	+0.07(+0.24%)
Jan 11, 2017	29.93	30.19	29.79	30.18	17,098,650	+0.26(+0.87%)
Jan 10, 2017	29.92	30.06	29.88	29.92	15,624,441	+0.16(+0.55%)
Jan 09, 2017	29.77	29.84	29.74	29.76	18,193,948	-0.05(-0.16%)
Jan 06, 2017	29.83	29.85	29.69	29.80	16,655,824	-0.12(-0.41%)
Jan 05, 2017	29.82	29.97	29.81	29.93	14,694,023	+0.31(+1.04%)
Jan 04, 2017	29.53	29.68	29.50	29.62	23,625,996	+0.27(+0.91%)

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.