FTSE EM ETF Vanguard (NY: VWO )

52.50 USD -0.61 (-1.15%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 52.71 52.84 52.40 52.50 9,889,800 -0.61(-1.15%)
Jan 14, 2021 53.18 53.48 53.05 53.11 9,726,633 +0.52(+0.99%)
Jan 13, 2021 52.63 52.86 52.32 52.59 15,715,812 +0.17(+0.32%)
Jan 12, 2021 52.33 52.56 52.15 52.42 14,721,250 +0.57(+1.10%)
Jan 11, 2021 51.81 52.06 51.77 51.85 11,278,150 -0.61(-1.16%)
Jan 08, 2021 52.16 52.49 51.84 52.46 16,256,900 +1.04(+2.02%)
Jan 07, 2021 51.28 51.47 51.07 51.42 12,431,991 +0.40(+0.78%)
Jan 06, 2021 51.16 51.70 50.96 51.02 20,028,037 -0.49(-0.95%)
Jan 05, 2021 50.76 51.51 50.76 51.51 15,242,733 +1.17(+2.32%)
Jan 04, 2021 50.90 51.08 50.21 50.34 24,100,352 +0.23(+0.46%)
Dec 31, 2020 50.11 50.11 50.11 7,124,918 -0.13(-0.26%)
Dec 30, 2020 50.12 50.36 50.03 50.24 7,124,918 +0.69(+1.39%)
Dec 29, 2020 49.31 49.62 49.28 49.55 11,728,535 +0.53(+1.08%)
Dec 28, 2020 49.11 49.18 48.90 49.02 9,984,794 +0.10(+0.20%)
Dec 24, 2020 49.07 49.10 48.67 48.92 5,756,500 -0.28(-0.57%)
Dec 23, 2020 49.24 49.31 49.12 49.20 9,989,885 +0.50(+1.03%)
Dec 22, 2020 48.98 48.99 48.66 48.70 8,976,612 -0.36(-0.73%)
Dec 21, 2020 48.72 49.28 48.70 49.06 9,401,205 -0.97(-1.94%)
Dec 18, 2020 50.07 50.15 49.96 50.03 10,548,700 -0.15(-0.30%)
Dec 17, 2020 50.12 50.20 49.99 50.18 8,850,837 +0.40(+0.80%)
Dec 16, 2020 49.62 49.83 49.54 49.78 11,855,481 +0.27(+0.55%)
Dec 15, 2020 49.27 49.53 49.12 49.51 9,327,334 +0.46(+0.94%)
Dec 14, 2020 49.37 49.40 49.02 49.05 7,073,086 -0.18(-0.37%)
Dec 11, 2020 49.23 49.40 49.12 49.23 6,862,100 -0.33(-0.67%)
Dec 10, 2020 48.84 49.61 48.83 49.56 8,627,402 +0.66(+1.35%)
Dec 09, 2020 49.49 49.49 48.70 48.90 10,922,079 -0.58(-1.17%)
Dec 08, 2020 49.45 49.48 49.24 49.48 7,360,633 +0.14(+0.28%)
Dec 07, 2020 49.27 49.46 49.18 49.34 11,203,274 +0.00(+0.00%)
Dec 04, 2020 49.25 49.36 49.16 49.34 13,482,400 +0.33(+0.67%)
Dec 03, 2020 48.92 49.23 48.87 49.01 9,625,725 +0.48(+0.99%)
Dec 02, 2020 48.40 48.64 48.20 48.53 11,281,774 -0.02(-0.04%)
Dec 01, 2020 48.43 48.73 48.18 48.55 14,525,406 +0.99(+2.08%)
Nov 30, 2020 48.13 48.16 47.53 47.56 12,957,599 -1.20(-2.46%)
Nov 27, 2020 48.64 48.86 48.59 48.76 4,810,500 +0.45(+0.93%)
Nov 25, 2020 48.05 48.32 47.97 48.31 7,539,900 -0.22(-0.45%)
Nov 24, 2020 48.27 48.53 48.02 48.53 8,058,991 +0.64(+1.34%)
Nov 23, 2020 48.33 48.36 47.80 47.89 10,310,330 -0.01(-0.02%)
Nov 20, 2020 47.76 48.03 47.71 47.90 6,578,400 +0.33(+0.69%)
Nov 19, 2020 47.31 47.64 47.24 47.57 6,457,833 +0.12(+0.25%)
Nov 18, 2020 47.84 47.87 47.45 47.45 8,091,980 -0.16(-0.34%)
Nov 17, 2020 47.46 47.77 47.33 47.61 9,620,215 -0.07(-0.15%)
Nov 16, 2020 47.63 47.84 47.51 47.68 10,331,783 +0.55(+1.17%)
Nov 13, 2020 47.03 47.17 46.79 47.13 7,872,700 +0.59(+1.27%)
Nov 12, 2020 47.00 47.16 46.43 46.54 9,333,416 -0.35(-0.75%)
Nov 11, 2020 46.51 46.94 46.42 46.89 8,907,706 +0.20(+0.43%)
Nov 10, 2020 46.98 47.11 46.47 46.69 13,533,980 -0.53(-1.12%)
Nov 09, 2020 48.37 48.43 47.17 47.22 15,498,125 +0.35(+0.75%)
Nov 06, 2020 46.63 47.04 46.49 46.87 10,405,300 +0.17(+0.36%)
Nov 05, 2020 46.63 46.82 46.25 46.70 14,641,834 +0.78(+1.70%)
Nov 04, 2020 45.16 46.04 45.05 45.92 16,731,384 +1.43(+3.21%)
Nov 03, 2020 44.35 44.58 44.18 44.49 10,497,699 +0.12(+0.27%)
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.