Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.89 +0.32 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	33.53	33.76	33.45	33.74	35,095,720	+0.38(+1.14%)
Jun 29, 2011	33.16	33.44	33.01	33.35	31,406,596	+0.28(+0.84%)
Jun 28, 2011	32.73	33.10	32.63	33.08	20,462,862	+0.42(+1.30%)
Jun 27, 2011	32.38	32.77	32.32	32.65	21,009,008	+0.29(+0.90%)
Jun 24, 2011	32.59	32.62	32.31	32.36	18,299,256	+0.00(+0.00%)
Jun 23, 2011	32.08	32.39	31.88	32.36	28,307,014	-0.17(-0.51%)
Jun 22, 2011	32.54	32.80	32.49	32.53	28,029,560	-0.26(-0.78%)
Jun 21, 2011	32.49	32.84	32.47	32.78	24,787,412	+0.56(+1.74%)
Jun 20, 2011	32.19	32.28	32.17	32.22	17,458,656	-0.09(-0.28%)
Jun 17, 2011	32.47	32.48	32.21	32.31	39,261,284	+0.06(+0.17%)
Jun 16, 2011	32.33	32.50	31.99	32.26	25,387,510	-0.26(-0.79%)
Jun 15, 2011	32.73	32.92	32.44	32.51	35,610,876	-0.65(-1.97%)
Jun 14, 2011	33.11	33.31	33.10	33.17	19,971,032	+0.46(+1.42%)
Jun 13, 2011	32.90	32.96	32.59	32.70	20,270,900	-0.06(-0.18%)
Jun 10, 2011	33.08	33.10	32.67	32.76	25,030,184	-0.69(-2.06%)
Jun 09, 2011	33.27	33.57	33.17	33.45	30,940,078	+0.19(+0.56%)
Jun 08, 2011	33.40	33.46	33.17	33.26	20,358,006	-0.22(-0.64%)
Jun 07, 2011	33.65	33.77	33.47	33.48	20,654,174	+0.26(+0.79%)
Jun 06, 2011	33.64	33.64	33.16	33.21	19,824,616	-0.45(-1.34%)

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.