Indicators

FTSE EM ETF Vanguard (NY: VWO )

42.32 +0.48 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.98	31.07	30.67	30.69	28,696,858	-0.85(-2.68%)
Jan 29, 2015	31.57	31.61	31.21	31.53	24,861,780	+0.03(+0.10%)
Jan 28, 2015	31.82	31.88	31.45	31.50	9,912,794	-0.38(-1.18%)
Jan 27, 2015	31.68	31.96	31.63	31.88	11,087,689	-0.17(-0.53%)
Jan 26, 2015	31.88	32.15	31.85	32.05	11,722,677	+0.04(+0.12%)
Jan 23, 2015	32.14	32.17	31.99	32.01	14,820,342	-0.28(-0.86%)
Jan 22, 2015	31.88	32.30	31.72	32.28	19,866,406	+0.67(+2.11%)
Jan 21, 2015	31.19	31.65	31.19	31.62	20,087,520	+0.69(+2.24%)
Jan 20, 2015	30.95	30.95	30.80	30.92	20,399,122	-0.11(-0.35%)
Jan 16, 2015	30.67	31.05	30.66	31.03	18,645,520	+0.31(+1.00%)
Jan 15, 2015	31.08	31.16	30.70	30.72	21,752,418	+0.09(+0.30%)
Jan 14, 2015	30.47	30.69	30.36	30.63	19,230,172	-0.12(-0.37%)
Jan 13, 2015	30.95	31.04	30.49	30.75	18,696,434	+0.22(+0.70%)
Jan 12, 2015	30.68	30.73	30.46	30.53	13,837,108	-0.28(-0.90%)
Jan 09, 2015	30.98	31.00	30.69	30.81	11,896,653	-0.15(-0.50%)
Jan 08, 2015	30.85	31.07	30.83	30.96	13,011,614	+0.51(+1.69%)
Jan 07, 2015	30.31	30.49	30.22	30.45	15,060,305	+0.68(+2.30%)
Jan 06, 2015	29.91	30.05	29.62	29.76	17,934,742	-0.15(-0.49%)
Jan 05, 2015	30.29	30.29	29.86	29.91	22,564,688	-0.48(-1.59%)

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.