Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.95 -0.15 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 39.10 39.21 38.99 39.14 7,517,174 +0.10(+0.25%)
Dec 30, 2019 39.39 39.39 39.01 39.04 11,407,025 -0.22(-0.56%)
Dec 27, 2019 39.38 39.39 39.18 39.26 8,969,912 +0.05(+0.13%)
Dec 26, 2019 39.03 39.21 38.95 39.21 5,754,072 +0.33(+0.84%)
Dec 24, 2019 38.92 38.94 38.82 38.88 3,772,505 -0.04(-0.09%)
Dec 23, 2019 38.87 38.92 38.82 38.92 7,396,058 +0.07(+0.18%)
Dec 20, 2019 38.83 38.90 38.76 38.85 16,702,129 +0.03(+0.09%)
Dec 19, 2019 38.71 38.83 38.67 38.81 10,225,949 +0.03(+0.07%)
Dec 18, 2019 38.78 38.81 38.68 38.79 11,328,892 +0.21(+0.54%)
Dec 17, 2019 38.56 38.62 38.48 38.58 8,482,679 +0.29(+0.75%)
Dec 16, 2019 38.33 38.42 38.28 38.29 11,965,679 +0.32(+0.85%)
Dec 13, 2019 38.09 38.36 37.91 37.97 18,479,898 -0.04(-0.11%)
Dec 12, 2019 37.55 38.09 37.54 38.02 20,415,290 +0.51(+1.37%)
Dec 11, 2019 37.22 37.56 37.22 37.50 9,962,259 +0.50(+1.34%)
Dec 10, 2019 36.99 37.09 36.93 37.01 10,553,016 +0.08(+0.21%)
Dec 09, 2019 37.06 37.17 36.93 36.93 6,244,463 -0.14(-0.38%)
Dec 06, 2019 37.07 37.12 36.99 37.07 11,627,357 +0.14(+0.38%)
Dec 05, 2019 36.81 36.96 36.79 36.93 10,853,643 +0.19(+0.52%)
Dec 04, 2019 36.71 36.79 36.66 36.74 21,080,212 +0.32(+0.88%)
Dec 03, 2019 36.27 36.42 36.11 36.42 11,472,749 -0.15(-0.40%)
Dec 02, 2019 36.63 36.65 36.43 36.56 22,303,722 +0.01(+0.02%)
Nov 29, 2019 36.59 36.66 36.53 36.56 13,335,861 -0.44(-1.20%)
Nov 27, 2019 36.85 37.00 36.80 37.00 8,846,161 +0.11(+0.31%)
Nov 26, 2019 36.82 36.91 36.66 36.89 15,202,539 -0.15(-0.40%)
Nov 25, 2019 36.90 37.07 36.86 37.03 9,703,735 +0.33(+0.90%)
Nov 22, 2019 36.79 36.80 36.62 36.70 7,306,333 -0.07(-0.19%)
Nov 21, 2019 36.65 36.77 36.58 36.77 17,399,634 +0.04(+0.12%)
Nov 20, 2019 36.79 36.90 36.62 36.73 14,229,733 -0.14(-0.38%)
Nov 19, 2019 37.03 37.04 36.82 36.87 11,250,994 +0.13(+0.35%)
Nov 18, 2019 36.78 36.86 36.69 36.74 10,072,276 -0.01(-0.02%)
Nov 15, 2019 36.69 36.80 36.65 36.75 7,718,932 +0.24(+0.67%)
Nov 14, 2019 36.47 36.58 36.35 36.50 10,713,700 -0.02(-0.05%)
Nov 13, 2019 36.41 36.58 36.39 36.52 11,421,802 -0.23(-0.64%)
Nov 12, 2019 36.84 36.89 36.69 36.76 9,939,044 -0.28(-0.75%)
Nov 11, 2019 36.81 37.05 36.78 37.03 8,034,680 -0.21(-0.56%)
Nov 08, 2019 37.30 37.35 37.16 37.24 10,549,373 -0.34(-0.90%)
Nov 07, 2019 37.54 37.71 37.52 37.58 16,037,380 +0.25(+0.68%)
Nov 06, 2019 37.35 37.42 37.19 37.33 16,956,644 -0.06(-0.16%)
Nov 05, 2019 37.38 37.43 37.23 37.39 12,169,163 +0.18(+0.49%)
Nov 04, 2019 37.35 37.36 37.17 37.21 12,067,498 +0.27(+0.73%)
Nov 01, 2019 36.77 36.94 36.73 36.94 25,756,894 +0.56(+1.55%)
Oct 31, 2019 36.56 36.56 36.22 36.37 12,087,523 -0.29(-0.78%)
Oct 30, 2019 36.42 36.66 36.28 36.66 15,001,001 +0.14(+0.38%)
Oct 29, 2019 36.50 36.61 36.47 36.52 10,308,916 -0.21(-0.57%)
Oct 28, 2019 36.66 36.81 36.64 36.73 11,233,452 +0.29(+0.79%)
Oct 25, 2019 36.26 36.49 36.23 36.44 11,248,584 +0.17(+0.46%)
Oct 24, 2019 36.38 36.40 36.23 36.28 13,001,116 +0.04(+0.12%)
Oct 23, 2019 36.11 36.28 36.07 36.23 11,181,577 +0.02(+0.05%)
Oct 22, 2019 36.21 36.33 36.18 36.22 10,456,094 -0.03(-0.07%)
Oct 21, 2019 36.09 36.24 36.02 36.24 9,567,909 +0.26(+0.72%)
Oct 18, 2019 36.08 36.18 35.89 35.98 10,575,376 -0.10(-0.26%)
Oct 17, 2019 36.28 36.29 36.05 36.08 23,262,300 +0.11(+0.31%)
Oct 16, 2019 35.87 36.01 35.78 35.96 10,374,980 +0.10(+0.27%)
Oct 15, 2019 35.72 35.96 35.70 35.87 12,920,069 +0.24(+0.68%)
Oct 14, 2019 35.72 35.76 35.61 35.63 7,079,972 -0.08(-0.22%)
Oct 11, 2019 35.72 35.97 35.66 35.70 19,099,144 +0.47(+1.33%)
Oct 10, 2019 35.01 35.37 35.00 35.23 15,085,995 +0.37(+1.07%)
Oct 09, 2019 34.94 34.99 34.83 34.86 10,858,212 +0.26(+0.75%)
Oct 08, 2019 34.78 34.81 34.57 34.60 17,440,644 -0.30(-0.85%)
Oct 07, 2019 34.97 35.13 34.86 34.90 17,883,358 -0.27(-0.77%)
Oct 04, 2019 34.90 35.21 34.88 35.16 15,890,851 +0.17(+0.47%)
Oct 03, 2019 34.70 35.00 34.61 35.00 23,151,680 +0.42(+1.21%)
Oct 02, 2019 34.61 34.65 34.43 34.58 19,401,012 -0.17(-0.48%)
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.