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 29, 2016	24.05	24.43	24.01	24.40	34,029,524	+0.83(+3.53%)
Jan 28, 2016	23.58	23.72	23.38	23.56	30,426,002	+0.37(+1.60%)
Jan 27, 2016	23.30	23.57	23.09	23.19	34,197,740	-0.15(-0.64%)
Jan 26, 2016	23.12	23.37	23.09	23.34	25,195,168	+0.33(+1.44%)
Jan 25, 2016	23.18	23.32	22.99	23.01	29,358,836	-0.39(-1.66%)
Jan 22, 2016	23.30	23.41	23.17	23.40	35,006,084	+0.77(+3.39%)
Jan 21, 2016	22.54	22.95	22.39	22.63	44,740,540	+0.04(+0.18%)
Jan 20, 2016	22.56	22.78	22.14	22.59	47,690,656	-0.48(-2.09%)
Jan 19, 2016	23.33	23.36	22.89	23.07	34,337,844	+0.32(+1.39%)
Jan 15, 2016	22.83	22.76	22.76	22.76	38,608,180	-1.00(-4.20%)
Jan 14, 2016	23.48	23.83	23.29	23.75	35,892,616	+0.30(+1.28%)
Jan 13, 2016	23.92	24.02	23.38	23.45	32,551,544	-0.27(-1.13%)
Jan 12, 2016	23.87	23.96	23.53	23.72	23,015,042	+0.09(+0.37%)
Jan 11, 2016	23.87	23.91	23.43	23.64	28,998,446	-0.10(-0.43%)
Jan 08, 2016	24.12	24.20	23.71	23.74	40,740,180	-0.21(-0.89%)
Jan 07, 2016	24.12	24.43	23.94	23.95	37,427,552	-0.80(-3.23%)
Jan 06, 2016	24.78	24.90	24.65	24.75	24,952,594	-0.45(-1.79%)
Jan 05, 2016	25.24	25.30	25.14	25.20	22,323,490	+0.06(+0.22%)

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.