Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.57 +0.17 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	36.21	36.31	35.57	35.57	1,523,237	-0.38(-1.06%)
Dec 28, 2007	36.17	2728	35.63	35.95	1,605,869	+0.14(+0.39%)
Dec 27, 2007	36.80	36.80	35.60	35.81	1,147,146	-0.76(-2.07%)
Dec 26, 2007	36.14	36.60	36.04	36.57	1,585,569	+0.27(+0.73%)
Dec 24, 2007	35.96	36.31	35.89	36.30	1,028,503	+0.00(+0.00%)
Dec 21, 2007	35.64	36.41	35.64	36.30	1,616,907	+0.94(+2.65%)
Dec 20, 2007	35.33	35.57	35.03	35.36	2,509,650	+0.12(+0.34%)
Dec 19, 2007	35.41	35.58	35.07	35.24	2,009,737	+0.15(+0.44%)
Dec 18, 2007	34.78	35.25	34.30	35.09	3,030,449	+0.90(+2.63%)
Dec 17, 2007	35.42	35.42	34.10	34.19	2,555,401	-1.63(-4.55%)
Dec 14, 2007	36.57	36.57	35.67	35.82	2,081,673	-1.03(-2.79%)
Dec 13, 2007	37.34	37.34	36.15	36.85	2,087,529	-0.67(-1.79%)
Dec 12, 2007	37.39	38.33	36.76	37.52	1,975,769	+1.05(+2.88%)
Dec 11, 2007	38.48	38.48	36.28	36.47	2,722,918	-1.59(-4.18%)
Dec 10, 2007	38.12	38.14	37.80	38.06	1,561,774	-0.02(-0.05%)
Dec 07, 2007	38.41	38.41	37.84	38.08	1,899,161	-0.23(-0.61%)
Dec 06, 2007	37.76	38.55	37.66	38.31	2,160,383	+0.34(+0.91%)
Dec 05, 2007	37.32	38.04	37.32	37.97	2,169,075	+1.37(+3.74%)
Dec 04, 2007	36.63	36.84	36.36	36.60	2,271,982	-0.06(-0.18%)

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.