Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.67 -0.12 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 31.81 32.29 31.74 32.23 32,926,940 +0.47(+1.48%)
Dec 28, 2012 31.64 31.89 31.61 31.76 24,252,074 +0.09(+0.30%)
Dec 27, 2012 31.63 31.71 31.39 31.67 20,998,736 +0.23(+0.73%)
Dec 26, 2012 31.58 31.66 31.44 31.44 17,491,900 +0.08(+0.24%)
Dec 24, 2012 31.41 31.42 31.29 31.37 5,260,505 -0.07(-0.21%)
Dec 21, 2012 31.26 31.44 31.22 31.43 50,811,084 -0.35(-1.09%)
Dec 20, 2012 31.59 31.80 31.50 31.78 36,921,600 +0.22(+0.69%)
Dec 19, 2012 31.65 31.75 31.55 31.56 34,858,348 -0.04(-0.14%)
Dec 18, 2012 31.39 31.63 31.25 31.60 28,182,762 +0.20(+0.63%)
Dec 17, 2012 31.27 31.43 31.23 31.41 31,495,964 +0.08(+0.24%)
Dec 14, 2012 31.23 31.40 31.21 31.33 24,297,940 +0.16(+0.51%)
Dec 13, 2012 31.30 31.38 31.11 31.17 27,935,176 -0.15(-0.48%)
Dec 12, 2012 31.32 31.50 31.24 31.32 31,084,362 +0.12(+0.39%)
Dec 11, 2012 31.08 31.24 31.04 31.20 26,274,656 +0.16(+0.51%)
Dec 10, 2012 30.87 31.10 30.84 31.05 18,919,762 +0.21(+0.67%)
Dec 07, 2012 30.82 30.87 30.69 30.84 21,855,958 +0.11(+0.35%)
Dec 06, 2012 30.59 30.77 30.56 30.73 23,867,244 +0.19(+0.63%)
Dec 05, 2012 30.51 30.69 30.42 30.54 24,469,616 +0.34(+1.14%)
Dec 04, 2012 30.23 30.36 30.19 30.19 32,789,382 +0.09(+0.30%)
Nov 30, 2012 30.22 30.23 30.04 30.10 45,928,956 -0.05(-0.15%)
Nov 29, 2012 30.11 30.25 29.99 30.15 22,652,220 +0.21(+0.69%)
Nov 28, 2012 29.61 29.97 29.51 29.94 22,824,420 +0.14(+0.48%)
Nov 27, 2012 30.02 30.04 29.78 29.80 14,203,570 -0.25(-0.83%)
Nov 26, 2012 29.91 30.05 29.85 30.05 16,033,214 +0.04(+0.14%)
Nov 23, 2012 29.90 30.05 29.88 30.01 7,137,326 +0.46(+1.55%)
Nov 21, 2012 29.48 29.61 29.40 29.55 17,102,272 -0.04(-0.15%)
Nov 20, 2012 29.42 29.60 29.34 29.59 25,088,360 -0.07(-0.23%)
Nov 19, 2012 29.39 29.66 29.38 29.66 20,437,014 +0.51(+1.76%)
Nov 16, 2012 29.05 29.16 28.80 29.15 29,015,690 +0.07(+0.25%)
Nov 15, 2012 29.03 29.16 28.91 29.08 27,544,700 +0.10(+0.36%)
Nov 14, 2012 29.45 29.49 28.92 28.97 29,785,978 -0.43(-1.47%)
Nov 13, 2012 29.33 29.56 29.24 29.40 20,396,356 -0.28(-0.94%)
Nov 12, 2012 29.71 29.78 29.63 29.68 16,976,320 +0.09(+0.29%)
Nov 09, 2012 29.55 29.81 29.50 29.60 46,046,236 +0.11(+0.36%)
Nov 08, 2012 29.82 30.00 29.46 29.49 45,614,764 -0.36(-1.22%)
Nov 07, 2012 30.08 30.09 29.67 29.85 51,525,556 -0.46(-1.52%)
Nov 06, 2012 30.17 30.40 30.16 30.31 25,590,654 +0.19(+0.64%)
Nov 05, 2012 29.97 30.12 29.90 30.12 21,558,956 +0.14(+0.48%)
Nov 02, 2012 30.32 30.34 29.91 29.98 26,252,488 -0.18(-0.61%)
Nov 01, 2012 29.96 30.23 29.95 30.16 26,238,470 +0.43(+1.45%)
Oct 31, 2012 29.85 29.91 29.62 29.73 27,943,256 -0.04(-0.13%)
Oct 26, 2012 29.81 29.77 29.77 29.77 19,480,832 -0.21(-0.69%)
Oct 25, 2012 30.11 30.14 29.83 29.98 16,013,331 +0.29(+0.99%)
Oct 24, 2012 29.89 29.95 29.67 29.68 15,739,961 +0.05(+0.17%)
Oct 23, 2012 29.76 29.77 29.46 29.63 23,416,630 -0.32(-1.07%)
Oct 19, 2012 30.23 30.24 29.87 29.95 26,103,768 -0.47(-1.56%)
Oct 18, 2012 30.35 30.57 30.31 30.43 20,091,044 -0.08(-0.27%)
Oct 17, 2012 30.38 30.59 30.27 30.51 28,658,692 +0.24(+0.79%)
Oct 16, 2012 30.18 30.39 30.18 30.27 34,310,956 +0.27(+0.88%)
Oct 15, 2012 29.88 30.06 29.77 30.01 16,751,033 +0.20(+0.67%)
Oct 12, 2012 29.88 30.01 29.75 29.81 21,958,558 -0.09(-0.29%)
Oct 11, 2012 29.96 30.06 29.89 29.89 15,148,496 +0.28(+0.94%)
Oct 10, 2012 29.82 29.83 29.56 29.61 20,752,086 -0.15(-0.51%)
Oct 09, 2012 29.99 30.25 29.68 29.76 21,308,574 -0.24(-0.81%)
Oct 08, 2012 29.91 30.07 29.88 30.01 16,932,774 -0.28(-0.92%)
Oct 05, 2012 30.47 30.57 30.18 30.29 37,624,020 -0.02(-0.07%)
Oct 04, 2012 30.12 30.34 30.05 30.31 26,742,210 +0.28(+0.93%)
Oct 03, 2012 30.23 30.24 29.97 30.03 18,181,924 -0.16(-0.52%)
Oct 02, 2012 30.36 30.40 30.06 30.19 25,813,506 -0.02(-0.07%)
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.