Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.62 -0.16 (-0.38%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.38 31.38 31.00 31.01 27,471,720 -0.21(-0.66%)
Oct 30, 2013 31.51 31.51 31.07 31.22 24,079,726 -0.16(-0.51%)
Oct 29, 2013 31.40 31.45 31.35 31.38 12,443,637 +0.09(+0.28%)
Oct 28, 2013 31.17 31.34 31.17 31.29 18,676,114 +0.09(+0.28%)
Oct 25, 2013 31.08 31.22 30.97 31.20 19,425,472 +0.18(+0.59%)
Oct 24, 2013 31.23 31.24 30.96 31.02 24,476,204 -0.07(-0.21%)
Oct 23, 2013 31.31 31.32 31.06 31.09 30,049,638 -0.70(-2.20%)
Oct 22, 2013 31.68 31.97 31.65 31.79 26,124,158 +0.29(+0.93%)
Oct 21, 2013 31.53 31.57 31.37 31.50 17,721,862 +0.01(+0.05%)
Oct 18, 2013 31.63 31.66 31.46 31.48 22,334,792 -0.00(-0.01%)
Oct 17, 2013 31.25 31.51 31.19 31.48 23,476,610 +0.21(+0.69%)
Oct 16, 2013 31.19 31.41 31.15 31.27 25,397,094 +0.22(+0.72%)
Oct 15, 2013 31.23 31.34 30.94 31.05 26,530,548 -0.38(-1.20%)
Oct 14, 2013 30.97 31.49 30.90 31.43 20,370,594 +0.20(+0.64%)
Oct 11, 2013 30.95 31.26 30.91 31.23 14,904,241 +0.13(+0.41%)
Oct 10, 2013 30.80 31.17 30.77 31.10 22,027,078 +0.68(+2.24%)
Oct 09, 2013 30.43 30.54 30.15 30.42 27,229,354 +0.24(+0.79%)
Oct 08, 2013 30.59 30.63 30.15 30.18 31,354,736 -0.29(-0.95%)
Oct 07, 2013 30.35 30.64 30.33 30.47 21,506,310 -0.27(-0.89%)
Oct 04, 2013 30.43 30.79 30.38 30.74 20,042,574 +0.41(+1.34%)
Oct 03, 2013 30.56 30.65 30.13 30.34 20,302,396 -0.08(-0.27%)
Oct 02, 2013 30.17 30.45 30.08 30.42 14,273,606 +0.10(+0.32%)
Oct 01, 2013 29.93 30.34 29.92 30.32 22,932,574 +0.31(+1.02%)
Sep 27, 2013 30.17 30.20 29.93 30.01 23,730,150 -0.43(-1.42%)
Sep 26, 2013 30.47 30.60 30.26 30.45 16,008,556 +0.09(+0.28%)
Sep 25, 2013 30.60 30.60 30.33 30.36 22,331,040 -0.18(-0.59%)
Sep 24, 2013 30.71 30.76 30.50 30.54 24,316,908 -0.31(-1.00%)
Sep 23, 2013 30.80 30.96 30.71 30.85 29,753,322 +0.16(+0.51%)
Sep 20, 2013 31.31 31.31 30.64 30.70 34,188,760 -0.75(-2.37%)
Sep 19, 2013 31.51 31.52 31.24 31.44 42,122,112 -0.13(-0.41%)
Sep 18, 2013 30.24 31.60 30.08 31.57 42,038,676 +1.23(+4.04%)
Sep 17, 2013 30.42 30.44 30.28 30.34 25,832,216 -0.02(-0.07%)
Sep 16, 2013 30.55 30.56 30.31 30.37 26,705,484 +0.33(+1.11%)
Sep 13, 2013 29.85 30.07 29.80 30.03 25,872,568 +0.22(+0.73%)
Sep 12, 2013 30.12 30.12 29.80 29.81 26,601,436 -0.39(-1.30%)
Sep 11, 2013 30.06 30.27 29.98 30.21 24,736,610 +0.04(+0.13%)
Sep 10, 2013 30.09 30.21 30.01 30.17 42,089,064 +0.23(+0.77%)
Sep 09, 2013 29.39 29.98 29.37 29.94 29,455,938 +0.86(+2.94%)
Sep 06, 2013 29.06 29.22 28.79 29.08 27,866,242 +0.39(+1.36%)
Sep 05, 2013 28.34 28.76 28.30 28.69 25,103,464 +0.38(+1.35%)
Sep 04, 2013 28.02 28.33 27.95 28.31 20,995,370 +0.43(+1.56%)
Sep 03, 2013 28.07 28.19 27.78 27.87 40,481,768 +0.16(+0.58%)
Aug 30, 2013 27.82 27.82 27.50 27.71 64,158,684 +0.23(+0.83%)
Aug 29, 2013 27.58 27.80 27.44 27.49 25,842,574 +0.16(+0.59%)
Aug 28, 2013 27.27 27.60 27.15 27.32 27,510,506 -0.02(-0.08%)
Aug 27, 2013 27.55 27.58 27.29 27.35 36,245,936 -0.73(-2.59%)
Aug 26, 2013 28.44 28.44 28.01 28.07 11,928,923 -0.34(-1.19%)
Aug 23, 2013 28.29 28.45 28.13 28.41 22,342,056 +0.33(+1.18%)
Aug 22, 2013 27.96 28.13 27.92 28.08 19,781,604 +0.45(+1.62%)
Aug 21, 2013 27.93 27.97 27.57 27.63 26,587,738 -0.62(-2.21%)
Aug 20, 2013 28.19 28.43 28.17 28.26 23,635,430 -0.04(-0.13%)
Aug 19, 2013 28.59 28.63 28.25 28.29 24,805,804 -0.57(-1.96%)
Aug 16, 2013 29.17 29.20 28.84 28.86 25,591,810 -0.32(-1.08%)
Aug 15, 2013 29.18 29.25 28.91 29.18 18,530,690 -0.34(-1.17%)
Aug 14, 2013 29.55 29.60 29.49 29.52 16,087,189 +0.09(+0.30%)
Aug 13, 2013 29.49 29.52 29.31 29.43 20,849,386 +0.12(+0.40%)
Aug 12, 2013 29.22 29.45 29.19 29.31 13,380,298 +0.24(+0.81%)
Aug 09, 2013 28.96 29.22 28.93 29.08 16,918,258 +0.12(+0.41%)
Aug 08, 2013 28.73 29.06 28.53 28.96 20,104,140 +0.63(+2.23%)
Aug 07, 2013 28.43 28.53 28.33 28.33 20,444,430 -0.33(-1.15%)
Aug 06, 2013 28.91 28.91 28.60 28.66 23,569,402 -0.36(-1.24%)
Aug 05, 2013 29.15 29.15 28.93 29.02 12,629,647 -0.22(-0.75%)
Aug 02, 2013 29.13 29.40 29.13 29.24 23,988,230 +0.01(+0.05%)
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.