Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.20 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.15	46.08		46.02	22,189,374	+1.43(+3.20%)
Jan 28, 2022	44.50	44.62	44.04	44.59	30,138,748	+0.07(+0.17%)
Jan 27, 2022	44.99	45.04	44.49	44.52	24,662,678	-0.40(-0.89%)
Jan 26, 2022	45.66	45.76	44.82	44.91	22,035,260	-0.47(-1.04%)
Jan 25, 2022	45.18	45.59	44.92	45.39	28,769,610	-0.01(-0.02%)
Jan 24, 2022	45.33	45.41	44.45	45.40	39,359,056	-0.61(-1.33%)
Jan 21, 2022	46.65	46.67	45.98	46.01	23,221,972	-0.73(-1.57%)
Jan 20, 2022	47.20	47.44	46.68	46.74	17,622,708	+0.29(+0.62%)
Jan 19, 2022	46.59	46.68	46.39	46.45	15,801,060	+0.19(+0.40%)
Jan 18, 2022	46.29	46.53	46.21	46.27	20,705,876	-0.69(-1.48%)
Jan 14, 2022				46.96	0	+0.09(+0.20%)
Jan 13, 2022	47.31	47.34	46.85	46.87	13,439,436	-0.59(-1.25%)
Jan 12, 2022	47.26	47.49	47.10	47.46	16,276,533	+0.71(+1.53%)
Jan 11, 2022	46.10	46.76	45.99	46.75	17,786,464	+0.89(+1.94%)
Jan 10, 2022	45.91	46.03	45.58	45.86	19,613,464	+0.09(+0.20%)
Jan 07, 2022	45.64	45.87	45.44	45.77	11,555,414	+0.23(+0.51%)
Jan 06, 2022	45.43	45.73	45.25	45.54	16,023,042	+0.26(+0.57%)
Jan 05, 2022	45.80	46.10	45.26	45.28	19,783,804	-0.69(-1.49%)
Jan 04, 2022	46.17	46.21	45.88	45.96	10,062,728	-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.