Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.37 +0.17 (+0.39%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.82	32.88	32.45	32.54	30,077,732	-0.06(-0.18%)
Dec 28, 2018	32.65	32.85	32.45	32.60	34,517,884	+0.23(+0.71%)
Dec 27, 2018	32.01	32.41	31.87	32.37	43,100,344	-0.07(-0.21%)
Dec 26, 2018	32.01	32.47	31.75	32.44	46,199,016	+0.56(+1.77%)
Dec 24, 2018	32.04	32.28	31.85	31.87	24,099,256	-0.25(-0.77%)
Dec 21, 2018	32.42	32.63	31.99	32.12	43,587,400	-0.26(-0.81%)
Dec 20, 2018	32.45	32.66	32.12	32.38	45,194,604	+0.25(+0.77%)
Dec 19, 2018	32.79	33.07	31.88	32.14	65,509,632	-0.54(-1.66%)
Dec 18, 2018	32.69	32.86	32.58	32.68	35,516,176	+0.20(+0.63%)
Dec 17, 2018	32.83	32.95	32.37	32.48	31,536,906	-0.36(-1.09%)
Dec 14, 2018	32.83	33.11	32.78	32.83	27,725,176	-0.42(-1.25%)
Dec 13, 2018	33.32	33.43	33.17	33.25	27,245,428	+0.05(+0.15%)
Dec 12, 2018	33.28	33.50	33.19	33.20	31,282,948	+0.49(+1.50%)
Dec 11, 2018	32.89	32.94	32.47	32.71	35,600,752	+0.33(+1.02%)
Dec 10, 2018	32.49	32.55	31.99	32.38	39,090,880	-0.38(-1.17%)
Dec 07, 2018	33.33	33.54	32.72	32.76	27,043,736	-0.67(-2.00%)
Dec 06, 2018	32.79	33.43	32.63	33.43	37,335,316	-0.27(-0.81%)
Dec 04, 2018	34.39	34.45	33.61	33.70	27,787,424	-0.64(-1.85%)

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.