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 29, 2021 47.05 47.13 46.51 46.67 25,144,742 -1.02(-2.14%)
Jan 28, 2021 47.28 47.87 47.22 47.69 14,801,549 +0.23(+0.48%)
Jan 27, 2021 47.76 47.99 47.44 47.47 11,500,923 -1.24(-2.54%)
Jan 26, 2021 48.69 48.78 48.44 48.70 9,030,919 -0.31(-0.63%)
Jan 25, 2021 49.21 49.27 48.56 49.01 9,634,405 +0.24(+0.50%)
Jan 22, 2021 48.58 48.87 48.49 48.77 7,820,754 -0.35(-0.72%)
Jan 21, 2021 49.23 49.24 48.88 49.12 14,931,722 +0.01(+0.02%)
Jan 20, 2021 49.15 49.18 48.90 49.11 8,934,194 +0.84(+1.74%)
Jan 19, 2021 48.49 48.52 48.21 48.27 11,599,002 +0.86(+1.81%)
Jan 15, 2021 47.60 47.72 47.32 47.41 10,951,292 -0.55(-1.15%)
Jan 14, 2021 48.03 48.30 47.91 47.96 10,770,612 +0.47(+0.99%)
Jan 13, 2021 47.53 47.74 47.25 47.49 17,402,622 +0.15(+0.32%)
Jan 12, 2021 47.26 47.47 47.10 47.34 16,301,311 +0.51(+1.10%)
Jan 11, 2021 46.79 47.01 46.75 46.82 12,488,656 -0.55(-1.16%)
Jan 08, 2021 47.10 47.40 46.82 47.38 18,001,786 +0.94(+2.02%)
Jan 07, 2021 46.31 46.48 46.12 46.44 13,766,342 +0.36(+0.78%)
Jan 06, 2021 46.20 46.69 46.02 46.07 22,177,686 -0.44(-0.95%)
Jan 05, 2021 45.84 46.52 45.84 46.52 16,878,766 +1.06(+2.32%)
Jan 04, 2021 45.97 46.13 45.34 45.46 26,687,092 +0.21(+0.46%)
Dec 31, 2020 45.25 45.25 45.25 7,889,649 -0.12(-0.26%)
Dec 30, 2020 45.26 45.48 45.18 45.37 7,889,649 +0.62(+1.39%)
Dec 29, 2020 44.53 44.81 44.51 44.75 12,987,382 +0.48(+1.08%)
Dec 28, 2020 44.35 44.41 44.16 44.27 11,056,482 +0.09(+0.20%)
Dec 24, 2020 44.31 44.34 43.95 44.18 6,374,356 -0.25(-0.57%)
Dec 23, 2020 44.47 44.53 44.36 44.43 11,062,119 +0.45(+1.03%)
Dec 22, 2020 44.23 44.24 43.94 43.98 9,940,090 -0.33(-0.73%)
Dec 21, 2020 44.00 44.50 43.98 44.30 10,410,255 -0.60(-1.35%)
Dec 18, 2020 44.94 45.02 44.85 44.91 11,751,592 -0.13(-0.30%)
Dec 17, 2020 44.99 45.06 44.87 45.04 9,860,118 +0.36(+0.80%)
Dec 16, 2020 44.54 44.73 44.47 44.68 13,207,389 +0.24(+0.55%)
Dec 15, 2020 44.23 44.46 44.09 44.44 10,390,951 +0.41(+0.94%)
Dec 14, 2020 44.32 44.34 44.00 44.03 7,879,646 -0.16(-0.37%)
Dec 11, 2020 44.19 44.34 44.09 44.19 7,644,601 -0.30(-0.67%)
Dec 10, 2020 43.84 44.53 43.83 44.49 9,611,204 +0.59(+1.35%)
Dec 09, 2020 44.42 44.42 43.72 43.89 12,167,549 -0.52(-1.17%)
Dec 08, 2020 44.39 44.42 44.20 44.42 8,199,983 +0.13(+0.28%)
Dec 07, 2020 44.23 44.40 44.15 44.29 12,480,809 +0.00(+0.00%)
Dec 04, 2020 44.21 44.31 44.13 44.29 15,019,829 +0.30(+0.67%)
Dec 03, 2020 43.91 44.19 43.87 43.99 10,723,368 +0.43(+0.99%)
Dec 02, 2020 43.45 43.66 43.27 43.56 12,568,261 -0.02(-0.04%)
Dec 01, 2020 43.47 43.74 43.25 43.58 16,181,771 +0.89(+2.08%)
Nov 30, 2020 43.20 43.23 42.66 42.69 14,435,184 -1.08(-2.46%)
Nov 27, 2020 43.66 43.86 43.62 43.77 5,359,052 +0.40(+0.93%)
Nov 25, 2020 43.13 43.37 43.06 43.37 8,399,692 -0.20(-0.45%)
Nov 24, 2020 43.33 43.56 43.10 43.56 8,977,976 +0.57(+1.34%)
Nov 23, 2020 43.38 43.41 42.91 42.99 11,486,041 -0.01(-0.02%)
Nov 20, 2020 42.87 43.11 42.83 43.00 7,328,550 +0.30(+0.69%)
Nov 19, 2020 42.47 42.76 42.40 42.70 7,194,234 +0.11(+0.25%)
Nov 18, 2020 42.94 42.97 42.59 42.59 9,014,727 -0.14(-0.34%)
Nov 17, 2020 42.60 42.88 42.49 42.74 10,717,230 -0.06(-0.15%)
Nov 16, 2020 42.75 42.94 42.65 42.80 11,509,940 +0.49(+1.17%)
Nov 13, 2020 42.22 42.34 42.00 42.31 8,770,442 +0.53(+1.27%)
Nov 12, 2020 42.19 42.33 41.68 41.78 10,397,727 -0.31(-0.75%)
Nov 11, 2020 41.75 42.13 41.67 42.09 9,923,472 +0.18(+0.43%)
Nov 10, 2020 42.17 42.29 41.71 41.91 15,077,291 -0.48(-1.12%)
Nov 09, 2020 43.42 43.47 42.34 42.39 17,265,412 +0.31(+0.75%)
Nov 06, 2020 41.86 42.23 41.73 42.07 11,591,840 +0.15(+0.36%)
Nov 05, 2020 41.86 42.03 41.52 41.92 16,311,476 +0.70(+1.70%)
Nov 04, 2020 40.54 41.33 40.44 41.22 18,639,302 +1.28(+3.21%)
Nov 03, 2020 39.81 40.02 39.66 39.94 11,694,776 +0.11(+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.