Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 39.51 39.78 39.37 39.45 9,880,812 -0.15(-0.38%)
Jan 30, 2024 39.55 39.63 39.45 39.60 8,567,732 -0.38(-0.95%)
Jan 29, 2024 40.07 40.08 39.76 39.98 12,529,440 +0.01(+0.03%)
Jan 26, 2024 39.89 40.08 39.86 39.97 7,812,589 +0.01(+0.02%)
Jan 25, 2024 40.03 40.11 39.85 39.96 8,679,162 +0.10(+0.25%)
Jan 24, 2024 40.08 40.11 39.82 39.86 11,149,987 +0.51(+1.29%)
Jan 23, 2024 39.16 39.40 39.13 39.35 11,901,838 +0.22(+0.56%)
Jan 22, 2024 39.00 39.22 38.97 39.13 10,606,126 -0.31(-0.78%)
Jan 19, 2024 39.17 39.46 39.01 39.44 9,982,406 +0.36(+0.92%)
Jan 18, 2024 39.06 39.16 38.92 39.08 10,728,835 +0.23(+0.59%)
Jan 17, 2024 38.71 38.87 38.64 38.85 15,802,696 -0.53(-1.34%)
Jan 16, 2024 39.75 39.72 39.33 39.38 12,729,124 -0.84(-2.08%)
Jan 12, 2024 40.34 40.47 40.19 40.22 7,930,062 +0.19(+0.47%)
Jan 11, 2024 40.12 40.13 39.78 40.03 12,932,258 +0.17(+0.42%)
Jan 10, 2024 39.93 39.94 39.78 39.86 8,058,133 -0.04(-0.10%)
Jan 09, 2024 39.90 39.97 39.82 39.90 13,130,744 -0.47(-1.16%)
Jan 08, 2024 40.00 40.38 39.97 40.37 11,080,265 +0.07(+0.17%)
Jan 05, 2024 40.31 40.53 40.24 40.30 8,981,211 +0.06(+0.15%)
Jan 04, 2024 40.29 40.43 40.21 40.24 9,976,401 -0.07(-0.17%)
Jan 03, 2024 40.17 40.42 40.10 40.31 9,729,268 -0.12(-0.30%)
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.