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 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%)
Jan 02, 2015 30.69 30.70 30.32 30.39 23,226,606 -0.35(-1.15%)
Dec 31, 2014 30.83 30.75 30.75 30.75 17,132,424 +0.00(+0.00%)
Dec 30, 2014 30.69 30.82 30.63 30.75 22,527,958 +0.08(+0.28%)
Dec 29, 2014 30.83 30.92 30.64 30.66 19,451,014 -0.10(-0.32%)
Dec 26, 2014 30.77 30.95 30.76 30.76 9,135,594 +0.21(+0.68%)
Dec 24, 2014 30.49 30.56 30.56 30.56 9,112,354 +0.06(+0.20%)
Dec 23, 2014 30.58 30.58 30.32 30.49 22,843,778 -0.25(-0.80%)
Dec 22, 2014 30.60 30.79 30.59 30.74 23,954,874 +0.39(+1.30%)
Dec 19, 2014 30.24 30.46 30.21 30.34 27,478,660 +0.15(+0.48%)
Dec 18, 2014 30.24 30.36 29.99 30.20 26,954,022 +0.46(+1.54%)
Dec 17, 2014 29.04 30.15 29.04 29.74 56,393,356 +0.89(+3.10%)
Dec 16, 2014 28.67 29.36 28.53 28.85 42,140,564 -0.27(-0.92%)
Dec 15, 2014 29.63 29.69 28.96 29.11 29,759,596 -0.60(-2.01%)
Dec 12, 2014 30.11 30.13 29.70 29.71 17,858,016 -0.45(-1.50%)
Dec 11, 2014 30.31 30.47 30.13 30.16 27,072,708 -0.28(-0.93%)
Dec 10, 2014 30.86 30.89 30.42 30.44 24,685,226 -0.44(-1.44%)
Dec 09, 2014 30.77 30.90 30.68 30.89 14,318,157 -0.35(-1.13%)
Dec 08, 2014 31.53 31.62 31.17 31.24 11,456,733 -0.51(-1.61%)
Dec 05, 2014 31.66 31.83 31.57 31.75 12,384,056 -0.02(-0.07%)
Dec 04, 2014 31.90 31.91 31.73 31.78 11,663,733 -0.04(-0.12%)
Dec 03, 2014 31.78 31.90 31.74 31.81 14,557,825 +0.16(+0.51%)
Dec 02, 2014 31.77 31.81 31.65 31.65 13,611,158 -0.01(-0.04%)
Dec 01, 2014 31.91 31.91 31.61 31.66 20,297,042 -0.59(-1.84%)
Nov 28, 2014 32.51 32.51 32.22 32.26 11,656,383 -0.59(-1.79%)
Nov 26, 2014 32.76 32.85 32.85 32.85 12,843,700 +0.34(+1.04%)
Nov 25, 2014 32.78 32.78 32.48 32.51 11,765,055 -0.21(-0.65%)
Nov 24, 2014 32.83 32.85 32.69 32.72 8,960,964 -0.25(-0.77%)
Nov 21, 2014 32.75 32.99 32.68 32.98 26,599,000 +0.99(+3.08%)
Nov 20, 2014 32.04 32.13 31.94 31.99 7,010,593 -0.05(-0.17%)
Nov 19, 2014 31.94 32.14 31.81 32.04 14,645,162 +0.06(+0.19%)
Nov 18, 2014 31.85 32.01 31.82 31.98 13,379,635 +0.16(+0.50%)
Nov 17, 2014 31.90 31.91 31.78 31.82 11,375,404 -0.41(-1.26%)
Nov 14, 2014 31.92 32.23 31.88 32.23 12,196,829 +0.34(+1.06%)
Nov 13, 2014 32.13 32.13 31.81 31.89 7,484,814 -0.08(-0.24%)
Nov 12, 2014 32.03 32.18 31.94 31.97 13,120,901 -0.09(-0.29%)
Nov 11, 2014 31.98 32.09 31.92 32.06 8,046,603 +0.05(+0.17%)
Nov 10, 2014 32.30 32.30 31.99 32.00 7,996,822 +0.02(+0.07%)
Nov 07, 2014 31.79 31.98 31.79 31.98 12,483,952 +0.21(+0.65%)
Nov 06, 2014 32.05 32.08 31.77 31.78 15,592,082 -0.46(-1.42%)
Nov 05, 2014 32.23 32.28 32.06 32.23 14,968,259 -0.19(-0.59%)
Nov 04, 2014 32.39 32.46 32.22 32.43 13,022,698 +0.03(+0.09%)
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.