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 (%)
Sep 28, 2018	34.77	34.97	34.66	34.78	16,331,687	-0.22(-0.63%)
Sep 27, 2018	34.93	35.11	34.90	35.00	10,554,068	+0.10(+0.29%)
Sep 26, 2018	34.83	35.28	34.83	34.90	13,287,912	+0.06(+0.18%)
Sep 25, 2018	34.69	34.86	34.66	34.83	11,884,097	+0.22(+0.63%)
Sep 24, 2018	34.67	34.71	34.55	34.61	14,344,278	-0.44(-1.24%)
Sep 21, 2018	35.00	35.16	34.93	35.05	14,043,435	+0.14(+0.41%)
Sep 20, 2018	34.88	34.96	34.68	34.91	13,876,128	+0.29(+0.82%)
Sep 19, 2018	34.43	34.70	34.43	34.62	14,525,100	+0.46(+1.35%)
Sep 18, 2018	34.00	34.24	34.00	34.16	13,116,071	+0.27(+0.79%)
Sep 17, 2018	33.89	34.07	33.83	33.89	12,899,201	-0.27(-0.79%)
Sep 14, 2018	34.33	34.41	33.98	34.16	15,957,059	-0.04(-0.12%)
Sep 13, 2018	34.30	34.49	34.11	34.20	19,704,676	+0.43(+1.27%)
Sep 12, 2018	33.45	33.97	33.35	33.78	23,343,626	+0.21(+0.62%)
Sep 11, 2018	33.19	33.57	33.10	33.57	19,364,726	+0.04(+0.13%)
Sep 10, 2018	33.83	33.83	33.47	33.52	19,424,594	-0.40(-1.19%)
Sep 07, 2018	33.97	34.24	33.79	33.93	17,525,432	-0.15(-0.44%)
Sep 06, 2018	34.11	34.19	33.85	34.08	17,335,072	-0.02(-0.05%)
Sep 05, 2018	34.12	34.19	33.93	34.09	23,138,778	-0.37(-1.07%)

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.