Indicators

FTSE EM ETF Vanguard (NY: VWO )

42.32 +0.15 (+0.36%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	25.96	26.41	25.86	26.41	4,193,874	+0.20(+0.75%)
Jan 30, 2007	25.84	26.21	25.84	26.21	1,484,762	+0.28(+1.08%)
Jan 29, 2007	26.07	26.12	25.84	25.93	557,482	-0.21(-0.81%)
Jan 26, 2007	26.26	26.26	25.81	26.14	805,871	+0.16(+0.60%)
Jan 25, 2007	26.63	26.67	25.90	25.99	1,510,275	-0.82(-3.05%)
Jan 24, 2007	26.63	26.81	26.48	26.81	956,019	+0.24(+0.91%)
Jan 23, 2007	26.17	26.56	26.09	26.56	1,242,825	+0.45(+1.72%)
Jan 22, 2007	26.25	26.26	25.97	26.11	904,405	-0.02(-0.09%)
Jan 19, 2007	25.83	26.14	25.75	26.14	1,463,061	+0.49(+1.93%)
Jan 18, 2007	26.09	26.09	25.61	25.64	1,062,471	-0.14(-0.53%)
Jan 17, 2007	25.83	25.92	25.69	25.78	1,974,209	-0.07(-0.26%)
Jan 16, 2007	26.05	26.05	25.76	25.85	1,501,184	+0.01(+0.04%)
Jan 12, 2007	25.63	25.84	25.49	25.84	665,401	+0.37(+1.46%)
Jan 11, 2007	25.20	25.68	25.10	25.47	1,694,441	+0.33(+1.33%)
Jan 10, 2007	24.89	25.18	24.64	25.13	1,230,508	-0.07(-0.28%)
Jan 09, 2007	25.68	25.68	24.97	25.20	1,370,392	-0.62(-2.39%)
Jan 08, 2007	25.61	25.84	25.53	25.82	727,571	+0.28(+1.09%)
Jan 05, 2007	25.96	26.00	25.46	25.54	1,680,071	-0.73(-2.79%)
Jan 04, 2007	26.39	26.41	26.10	26.27	1,635,790	-0.29(-1.09%)

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.