Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

46.57 -0.10 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.77 30.86 30.46 30.48 28,894,878 -0.84(-2.68%)
Jan 29, 2015 31.35 31.39 30.99 31.31 25,033,336 +0.03(+0.10%)
Jan 28, 2015 31.60 31.67 31.24 31.28 9,981,196 -0.37(-1.18%)
Jan 27, 2015 31.47 31.74 31.41 31.66 11,164,199 -0.17(-0.53%)
Jan 26, 2015 31.67 31.93 31.63 31.83 11,803,569 +0.04(+0.12%)
Jan 23, 2015 31.92 31.95 31.77 31.79 14,922,608 -0.27(-0.86%)
Jan 22, 2015 31.66 32.08 31.50 32.06 20,003,494 +0.66(+2.11%)
Jan 21, 2015 30.98 31.44 30.97 31.40 20,226,132 +0.69(+2.24%)
Jan 20, 2015 30.73 30.74 30.59 30.71 20,539,884 -0.11(-0.35%)
Jan 16, 2015 30.46 30.84 30.45 30.82 18,774,182 +0.31(+1.00%)
Jan 15, 2015 30.86 30.95 30.49 30.51 21,902,518 +0.09(+0.30%)
Jan 14, 2015 30.26 30.48 30.16 30.42 19,362,868 -0.11(-0.37%)
Jan 13, 2015 30.73 30.83 30.28 30.54 18,825,446 +0.21(+0.70%)
Jan 12, 2015 30.47 30.52 30.25 30.32 13,932,590 -0.27(-0.90%)
Jan 09, 2015 30.77 30.79 30.48 30.60 11,978,745 -0.15(-0.50%)
Jan 08, 2015 30.64 30.86 30.62 30.75 13,101,400 +0.51(+1.69%)
Jan 07, 2015 30.10 30.28 30.01 30.24 15,164,227 +0.68(+2.30%)
Jan 06, 2015 29.70 29.84 29.41 29.56 18,058,500 -0.14(-0.49%)
Jan 05, 2015 30.08 30.08 29.66 29.70 22,720,394 -0.48(-1.59%)
Jan 02, 2015 30.48 30.49 30.12 30.19 23,386,880 -0.35(-1.15%)
Dec 31, 2014 30.62 30.54 30.54 30.54 17,250,644 +0.00(+0.00%)
Dec 30, 2014 30.48 30.61 30.42 30.54 22,683,410 +0.08(+0.28%)
Dec 29, 2014 30.62 30.70 30.43 30.45 19,585,234 -0.10(-0.32%)
Dec 26, 2014 30.56 30.74 30.55 30.55 9,198,633 +0.21(+0.68%)
Dec 24, 2014 30.28 30.35 30.35 30.35 9,175,233 +0.06(+0.20%)
Dec 23, 2014 30.37 30.37 30.11 30.28 23,001,410 -0.24(-0.80%)
Dec 22, 2014 30.39 30.57 30.38 30.53 24,120,172 +0.39(+1.30%)
Dec 19, 2014 30.03 30.25 30.00 30.14 27,668,270 +0.14(+0.48%)
Dec 18, 2014 30.03 30.15 29.79 29.99 27,140,012 +0.46(+1.54%)
Dec 17, 2014 28.85 29.94 28.85 29.54 56,782,484 +0.89(+3.10%)
Dec 16, 2014 28.47 29.16 28.34 28.65 42,431,348 -0.27(-0.92%)
Dec 15, 2014 29.42 29.48 28.76 28.91 29,964,946 -0.59(-2.01%)
Dec 12, 2014 29.90 29.92 29.50 29.51 17,981,240 -0.45(-1.50%)
Dec 11, 2014 30.11 30.27 29.92 29.95 27,259,516 -0.28(-0.93%)
Dec 10, 2014 30.65 30.68 30.21 30.24 24,855,562 -0.44(-1.44%)
Dec 09, 2014 30.56 30.69 30.47 30.68 14,416,956 -0.35(-1.13%)
Dec 08, 2014 31.31 31.41 30.96 31.03 11,535,788 -0.51(-1.61%)
Dec 05, 2014 31.44 31.61 31.35 31.53 12,469,510 -0.02(-0.07%)
Dec 04, 2014 31.68 31.69 31.51 31.56 11,744,216 -0.04(-0.12%)
Dec 03, 2014 31.56 31.68 31.52 31.60 14,658,279 +0.16(+0.51%)
Dec 02, 2014 31.55 31.60 31.43 31.44 13,705,079 -0.01(-0.04%)
Dec 01, 2014 31.69 31.69 31.39 31.45 20,437,098 -0.59(-1.84%)
Nov 28, 2014 32.29 32.29 32.00 32.04 11,736,816 -0.59(-1.79%)
Nov 26, 2014 32.54 32.62 32.62 32.62 12,932,325 +0.33(+1.04%)
Nov 25, 2014 32.55 32.55 32.26 32.29 11,846,237 -0.21(-0.65%)
Nov 24, 2014 32.61 32.63 32.46 32.50 9,022,797 -0.25(-0.77%)
Nov 21, 2014 32.53 32.77 32.45 32.75 26,782,540 +0.98(+3.08%)
Nov 20, 2014 31.82 31.91 31.72 31.77 7,058,968 -0.05(-0.17%)
Nov 19, 2014 31.72 31.92 31.59 31.82 14,746,218 +0.06(+0.19%)
Nov 18, 2014 31.63 31.79 31.60 31.76 13,471,959 +0.16(+0.51%)
Nov 17, 2014 31.68 31.69 31.56 31.60 11,453,897 -0.40(-1.26%)
Nov 14, 2014 31.70 32.01 31.66 32.01 12,280,991 +0.33(+1.06%)
Nov 13, 2014 31.91 31.91 31.60 31.67 7,536,462 -0.08(-0.24%)
Nov 12, 2014 31.81 31.96 31.72 31.75 13,211,439 -0.09(-0.29%)
Nov 11, 2014 31.76 31.87 31.70 31.84 8,102,127 +0.05(+0.17%)
Nov 10, 2014 32.07 32.07 31.77 31.79 8,052,003 +0.02(+0.07%)
Nov 07, 2014 31.57 31.76 31.57 31.76 12,570,095 +0.21(+0.65%)
Nov 06, 2014 31.83 31.86 31.55 31.56 15,699,671 -0.46(-1.42%)
Nov 05, 2014 32.01 32.06 31.84 32.01 15,071,544 -0.19(-0.59%)
Nov 04, 2014 32.17 32.23 32.00 32.20 13,112,559 +0.03(+0.09%)
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.