Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.77 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 41.73 41.77 41.25 41.44 28,814,138 +0.25(+0.61%)
Jan 30, 2018 41.38 41.38 41.23 41.19 22,094,814 -0.53(-1.28%)
Jan 29, 2018 41.81 41.87 41.67 41.73 20,425,600 -0.67(-1.57%)
Jan 26, 2018 42.15 42.40 42.02 42.39 13,309,528 +0.56(+1.33%)
Jan 25, 2018 41.93 42.20 41.73 41.83 19,087,196 -0.15(-0.36%)
Jan 24, 2018 41.86 42.05 41.69 41.98 18,789,720 +0.38(+0.92%)
Jan 23, 2018 41.46 41.63 41.37 41.60 11,364,874 +0.15(+0.36%)
Jan 22, 2018 41.20 41.47 41.16 41.45 16,095,881 +0.33(+0.81%)
Jan 19, 2018 40.99 41.13 40.87 41.12 14,936,109 +0.38(+0.94%)
Jan 18, 2018 40.67 40.79 40.65 40.74 11,588,073 +0.07(+0.16%)
Jan 17, 2018 40.44 40.76 40.42 40.67 17,400,988 +0.57(+1.41%)
Jan 16, 2018 40.35 40.47 40.04 40.10 14,438,497 -0.20(-0.50%)
Jan 12, 2018 40.30 40.30 40.30 0 +0.42(+1.06%)
Jan 11, 2018 39.61 39.90 39.58 39.88 10,345,162 +0.26(+0.65%)
Jan 10, 2018 39.71 39.62 13,264,472 -0.17(-0.44%)
Jan 09, 2018 39.81 39.84 39.61 39.80 13,446,619 -0.01(-0.02%)
Jan 08, 2018 39.73 39.88 39.72 39.80 13,165,764 +0.01(+0.02%)
Jan 05, 2018 39.55 39.83 39.53 39.80 14,554,475 +0.35(+0.89%)
Jan 04, 2018 39.40 39.56 39.39 39.45 15,638,356 +0.24(+0.61%)
Jan 03, 2018 39.05 39.25 39.04 39.21 21,522,350 +0.37(+0.96%)
Jan 02, 2018 38.69 38.87 38.62 38.83 21,412,118 +0.66(+1.72%)
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%)
Dec 01, 2017 36.62 36.65 36.30 36.45 25,328,250 -0.36(-0.97%)
Nov 30, 2017 36.96 36.99 36.72 36.81 28,849,566 -0.24(-0.65%)
Nov 29, 2017 37.40 37.44 36.99 37.05 22,394,078 -0.52(-1.39%)
Nov 28, 2017 37.56 37.69 37.44 37.57 14,635,849 +0.22(+0.60%)
Nov 27, 2017 37.56 37.57 37.32 37.35 11,839,215 -0.39(-1.03%)
Nov 24, 2017 37.68 37.79 37.66 37.74 8,384,664 -0.14(-0.37%)
Nov 22, 2017 37.87 37.94 37.73 37.88 9,647,665 +0.12(+0.33%)
Nov 21, 2017 37.73 37.91 37.70 37.75 13,262,865 +0.46(+1.24%)
Nov 20, 2017 37.08 37.34 37.08 37.29 9,044,703 +0.16(+0.42%)
Nov 17, 2017 37.04 37.27 37.03 37.13 15,327,249 +0.21(+0.56%)
Nov 16, 2017 36.75 37.03 36.68 36.93 10,196,171 +0.65(+1.78%)
Nov 15, 2017 36.39 36.42 36.22 36.28 16,105,129 -0.30(-0.81%)
Nov 14, 2017 36.74 36.79 36.55 36.58 12,260,156 -0.25(-0.67%)
Nov 13, 2017 36.74 36.87 36.68 36.83 11,068,068 -0.07(-0.20%)
Nov 10, 2017 37.00 37.02 36.83 36.90 8,893,633 -0.14(-0.38%)
Nov 09, 2017 37.01 37.13 36.80 37.04 14,249,981 -0.14(-0.38%)
Nov 08, 2017 37.20 37.22 37.07 37.18 9,832,234 +0.13(+0.36%)
Nov 07, 2017 37.27 37.29 36.99 37.05 11,406,129 -0.23(-0.62%)
Nov 06, 2017 37.08 37.29 37.05 37.28 13,292,599 +0.36(+0.96%)
Nov 03, 2017 37.08 37.08 36.69 36.93 14,270,978 -0.22(-0.58%)
Nov 02, 2017 37.08 37.16 36.94 37.14 15,748,328 +0.12(+0.31%)
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.