Indicators

FTSE EM ETF Vanguard (NY: VWO )

42.32 +0.48 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	32.17	32.38	32.08	32.26	35,429,492	+0.33(+1.04%)
Jan 28, 2011	32.81	32.82	31.83	31.92	40,691,544	-1.02(-3.10%)
Jan 27, 2011	33.12	33.17	32.89	32.94	36,479,404	-0.11(-0.34%)
Jan 26, 2011	33.08	33.16	32.97	33.06	22,260,518	+0.31(+0.93%)
Jan 25, 2011	32.83	32.88	32.54	32.75	20,294,794	-0.19(-0.59%)
Jan 24, 2011	32.72	32.97	32.69	32.94	14,686,224	+0.22(+0.68%)
Jan 21, 2011	33.05	33.11	32.69	32.72	18,913,716	-0.33(-0.99%)
Jan 20, 2011	33.10	33.12	32.72	33.05	16,343,055	-0.29(-0.87%)
Jan 19, 2011	33.70	33.70	33.22	33.34	17,088,108	-0.28(-0.83%)
Jan 18, 2011	33.58	33.64	33.51	33.62	14,709,230	-0.01(-0.02%)
Jan 14, 2011	33.44	33.63	33.41	33.62	17,011,402	+0.09(+0.26%)
Jan 13, 2011	33.71	33.74	33.44	33.54	25,862,664	-0.38(-1.12%)
Jan 12, 2011	33.62	33.92	33.54	33.92	29,032,546	+0.76(+2.28%)
Jan 11, 2011	33.17	33.21	33.02	33.16	17,354,102	+0.37(+1.12%)
Jan 10, 2011	32.81	32.85	32.61	32.79	19,290,618	-0.34(-1.03%)
Jan 07, 2011	33.30	33.36	32.88	33.13	24,459,482	-0.31(-0.93%)
Jan 06, 2011	33.65	33.68	33.37	33.44	29,725,696	-0.30(-0.88%)
Jan 05, 2011	33.56	33.83	33.55	33.74	28,506,344	-0.12(-0.37%)
Jan 04, 2011	33.86	33.88	33.50	33.87	25,542,296	+0.13(+0.39%)

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.