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 (%)
Feb 28, 2019 35.54 35.55 35.33 35.41 25,764,710 -0.27(-0.76%)
Feb 27, 2019 35.74 35.79 35.55 35.68 14,934,691 -0.28(-0.78%)
Feb 26, 2019 35.85 36.09 35.82 35.96 13,988,389 -0.11(-0.31%)
Feb 25, 2019 36.10 36.23 36.00 36.07 13,882,535 +0.48(+1.34%)
Feb 22, 2019 35.53 35.71 35.44 35.60 11,048,947 +0.40(+1.14%)
Feb 21, 2019 35.29 35.31 35.06 35.20 11,050,280 -0.08(-0.22%)
Feb 20, 2019 35.28 35.49 35.20 35.27 17,522,148 +0.15(+0.44%)
Feb 19, 2019 34.66 35.17 34.66 35.12 19,112,644 +0.36(+1.03%)
Feb 15, 2019 34.80 34.86 34.65 34.76 29,261,256 -0.06(-0.17%)
Feb 14, 2019 34.54 34.93 34.46 34.82 17,418,948 +0.07(+0.20%)
Feb 13, 2019 35.03 35.09 34.68 34.75 21,813,384 -0.25(-0.71%)
Feb 12, 2019 35.00 35.10 34.92 35.00 13,344,548 +0.34(+0.98%)
Feb 11, 2019 34.92 34.93 34.66 34.66 17,542,702 -0.20(-0.59%)
Feb 08, 2019 34.80 34.92 34.59 34.86 14,558,046 -0.14(-0.39%)
Feb 07, 2019 35.11 35.26 34.72 35.00 24,282,398 -0.33(-0.94%)
Feb 06, 2019 35.62 35.64 35.26 35.33 22,689,944 -0.43(-1.19%)
Feb 05, 2019 35.49 35.79 35.45 35.76 21,769,124 +0.40(+1.13%)
Feb 04, 2019 35.18 35.43 35.14 35.36 21,275,556 +0.08(+0.22%)
Feb 01, 2019 35.36 35.37 35.20 35.28 23,981,974 -0.26(-0.74%)
Jan 31, 2019 35.29 35.58 35.27 35.54 34,294,292 +0.37(+1.06%)
Jan 30, 2019 34.69 35.24 34.52 35.17 24,764,772 +0.61(+1.77%)
Jan 29, 2019 34.69 34.69 34.48 34.56 12,432,999 +0.04(+0.12%)
Jan 28, 2019 34.40 34.54 34.29 34.52 22,149,114 -0.37(-1.05%)
Jan 25, 2019 34.80 34.97 34.75 34.88 21,430,256 +0.34(+0.99%)
Jan 24, 2019 34.25 34.57 34.25 34.54 19,159,490 +0.29(+0.84%)
Jan 23, 2019 34.22 34.25 33.96 34.25 17,598,644 +0.33(+0.98%)
Jan 22, 2019 34.09 34.17 33.76 33.92 22,828,282 -0.58(-1.68%)
Jan 18, 2019 34.43 34.60 34.35 34.50 22,644,230 +0.18(+0.52%)
Jan 17, 2019 33.88 34.46 33.85 34.32 22,978,292 +0.16(+0.47%)
Jan 16, 2019 34.00 34.28 33.97 34.16 17,285,106 +0.33(+0.98%)
Jan 15, 2019 33.77 33.95 33.69 33.83 20,626,604 +0.22(+0.66%)
Jan 14, 2019 33.47 33.76 33.40 33.60 17,710,274 -0.24(-0.70%)
Jan 11, 2019 33.72 33.89 33.67 33.84 26,497,138 -0.21(-0.62%)
Jan 10, 2019 33.63 34.07 33.62 34.06 22,023,432 +0.26(+0.76%)
Jan 09, 2019 33.52 33.96 33.51 33.80 25,423,942 +0.48(+1.46%)
Jan 08, 2019 33.17 33.38 32.99 33.32 20,088,932 +0.19(+0.57%)
Jan 07, 2019 33.05 33.22 32.88 33.13 20,667,210 +0.07(+0.21%)
Jan 04, 2019 32.48 33.19 32.45 33.06 25,237,910 +1.01(+3.16%)
Jan 03, 2019 32.24 32.27 31.92 32.05 18,354,310 -0.51(-1.57%)
Jan 02, 2019 32.13 32.58 32.07 32.56 20,989,348 +0.14(+0.45%)
Dec 31, 2018 32.69 32.75 32.32 32.41 30,193,952 -0.06(-0.18%)
Dec 28, 2018 32.52 32.72 32.33 32.47 34,651,260 +0.23(+0.71%)
Dec 27, 2018 31.89 32.29 31.75 32.24 43,266,880 -0.07(-0.21%)
Dec 26, 2018 31.89 32.35 31.63 32.31 46,377,528 +0.56(+1.77%)
Dec 24, 2018 31.92 32.16 31.73 31.75 24,192,374 -0.25(-0.77%)
Dec 21, 2018 32.29 32.50 31.86 32.00 43,755,820 -0.26(-0.81%)
Dec 20, 2018 32.33 32.54 32.00 32.26 45,369,236 +0.25(+0.77%)
Dec 19, 2018 32.67 32.94 31.76 32.01 65,762,760 -0.54(-1.66%)
Dec 18, 2018 32.56 32.73 32.45 32.56 35,653,408 +0.20(+0.63%)
Dec 17, 2018 32.70 32.83 32.24 32.35 31,658,764 -0.35(-1.09%)
Dec 14, 2018 32.71 32.98 32.66 32.71 27,832,306 -0.41(-1.25%)
Dec 13, 2018 33.19 33.30 33.04 33.12 27,350,704 +0.05(+0.15%)
Dec 12, 2018 33.16 33.37 33.06 33.07 31,403,824 +0.49(+1.50%)
Dec 11, 2018 32.77 32.81 32.34 32.58 35,738,316 +0.33(+1.02%)
Dec 10, 2018 32.37 32.43 31.86 32.25 39,241,928 -0.38(-1.17%)
Dec 07, 2018 33.21 33.41 32.59 32.63 27,148,232 -0.67(-2.00%)
Dec 06, 2018 32.67 33.30 32.50 33.30 37,479,580 -0.27(-0.81%)
Dec 04, 2018 34.26 34.32 33.48 33.57 27,894,794 -0.63(-1.85%)
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.