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, 2017		38.17	38.17	38.17	0	+0.18(+0.48%)
Dec 28, 2017	38.08	38.12	37.94	37.99	9,749,012	+0.18(+0.48%)
Dec 27, 2017	37.80	37.86	37.72	37.81	10,848,030	-0.01(-0.02%)
Dec 26, 2017	37.75	37.83	37.65	37.82	7,401,445	+0.04(+0.11%)
Dec 22, 2017	37.58	37.78	37.51	37.78	14,245,974	+0.31(+0.82%)
Dec 21, 2017	37.38	37.58	37.36	37.47	9,026,806	+0.37(+0.99%)
Dec 20, 2017	37.22	37.27	37.09	37.10	14,029,055	+0.05(+0.13%)
Dec 19, 2017	37.29	37.29	36.98	37.05	11,179,896	-0.10(-0.27%)
Dec 18, 2017	37.04	37.27	37.03	37.15	12,225,080	+0.38(+1.04%)
Dec 15, 2017	36.76	36.84	36.60	36.77	15,017,349	+0.10(+0.27%)
Dec 14, 2017	36.80	36.93	36.67	36.67	9,945,644	-0.23(-0.63%)
Dec 13, 2017	36.73	37.03	36.73	36.90	11,222,015	+0.40(+1.09%)
Dec 12, 2017	36.41	36.58	36.34	36.50	9,672,699	-0.26(-0.72%)
Dec 11, 2017	36.81	36.83	36.69	36.77	11,104,321	+0.24(+0.66%)
Dec 08, 2017	36.58	36.61	36.40	36.53	9,060,198	+0.41(+1.15%)
Dec 07, 2017	35.92	36.22	35.83	36.12	12,425,828	+0.05(+0.14%)
Dec 06, 2017	36.12	36.14	35.90	36.07	17,807,436	-0.46(-1.25%)
Dec 05, 2017	36.61	36.76	36.49	36.52	14,075,432	-0.06(-0.16%)
Dec 04, 2017	36.85	36.87	36.55	36.58	23,014,176	+0.12(+0.34%)

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.