Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.64 -0.15 (-0.35%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 31.98 32.10 31.80 31.93 3,114,019 +0.18(+0.56%)
Mar 28, 2008 32.03 32.24 31.75 31.75 1,665,208 -0.23(-0.73%)
Mar 27, 2008 32.28 32.35 31.77 31.99 2,013,684 +0.35(+1.10%)
Mar 26, 2008 32.40 32.40 31.64 31.64 2,641,157 -0.41(-1.27%)
Mar 25, 2008 32.05 32.27 31.70 32.05 2,734,570 +0.35(+1.09%)
Mar 24, 2008 30.74 31.94 30.74 31.70 2,666,021 +1.14(+3.75%)
Mar 21, 2008 30.27 30.62 29.61 30.56 2,774,478 +0.00(+0.00%)
Mar 20, 2008 30.27 30.62 29.61 30.56 2,774,478 +0.46(+1.51%)
Mar 19, 2008 31.29 31.56 29.90 30.10 2,893,294 -1.78(-5.58%)
Mar 18, 2008 31.09 31.88 30.77 31.88 3,032,667 +1.72(+5.71%)
Mar 17, 2008 30.51 30.51 29.54 30.16 4,809,338 -1.02(-3.26%)
Mar 14, 2008 32.42 32.42 30.89 31.18 4,016,868 -1.17(-3.61%)
Mar 13, 2008 31.48 32.51 31.34 32.34 3,277,347 -0.06(-0.20%)
Mar 12, 2008 33.04 33.19 32.41 32.41 2,783,404 -0.79(-2.38%)
Mar 11, 2008 32.75 33.41 32.08 33.20 2,734,090 +2.10(+6.76%)
Mar 10, 2008 31.63 32.05 30.98 31.10 2,089,752 -0.90(-2.81%)
Mar 07, 2008 32.03 32.54 31.61 32.00 2,447,321 -0.35(-1.08%)
Mar 06, 2008 33.29 33.35 32.27 32.35 2,215,330 -1.01(-3.01%)
Mar 05, 2008 33.00 33.50 32.80 33.35 2,118,143 +0.61(+1.88%)
Mar 04, 2008 32.90 33.06 32.10 32.74 6,004,914 -0.61(-1.83%)
Mar 03, 2008 33.12 33.35 32.75 33.35 2,291,863 +0.19(+0.57%)
Feb 29, 2008 33.88 33.99 32.95 33.16 1,925,644 -1.08(-3.16%)
Feb 28, 2008 34.26 34.54 34.10 34.24 2,139,439 -0.29(-0.83%)
Feb 27, 2008 34.20 34.75 34.05 34.53 2,316,256 +0.14(+0.41%)
Feb 26, 2008 33.88 34.44 33.60 34.39 2,021,053 +0.63(+1.87%)
Feb 25, 2008 33.97 34.05 33.18 33.76 2,077,411 +0.37(+1.10%)
Feb 22, 2008 33.33 33.53 32.64 33.39 2,028,165 +0.50(+1.51%)
Feb 21, 2008 33.54 33.63 32.80 32.90 2,084,662 -0.45(-1.35%)
Feb 20, 2008 32.63 33.45 32.31 33.35 1,898,321 +0.27(+0.80%)
Feb 19, 2008 33.29 33.58 32.93 33.08 1,893,938 +0.32(+0.97%)
Feb 18, 2008 32.24 32.76 32.10 32.76 0 +0.00(+0.00%)
Feb 15, 2008 32.24 32.76 32.10 32.76 1,145,276 +0.49(+1.53%)
Feb 14, 2008 33.09 33.09 32.27 32.27 2,371,369 -0.37(-1.14%)
Feb 13, 2008 32.64 32.77 31.99 32.64 2,138,626 +0.68(+2.13%)
Feb 12, 2008 31.94 32.67 31.83 31.96 4,118,806 +0.12(+0.37%)
Feb 11, 2008 31.25 31.85 30.91 31.85 2,159,040 +0.43(+1.36%)
Feb 08, 2008 31.37 31.56 30.97 31.42 3,246,265 -0.20(-0.62%)
Feb 07, 2008 30.91 31.83 30.66 31.61 3,343,558 +0.50(+1.61%)
Feb 06, 2008 31.77 32.08 30.96 31.12 3,895,176 -0.49(-1.54%)
Feb 05, 2008 32.56 32.56 31.31 31.60 2,442,273 -1.37(-4.16%)
Feb 04, 2008 33.22 33.28 32.83 32.97 3,921,423 -0.04(-0.12%)
Feb 01, 2008 32.47 33.02 32.29 33.01 3,807,385 +0.78(+2.42%)
Jan 31, 2008 31.14 32.41 30.82 32.23 4,551,131 +0.75(+2.37%)
Jan 30, 2008 31.54 32.62 31.33 31.49 4,396,455 -0.57(-1.77%)
Jan 29, 2008 32.16 32.27 31.63 32.05 2,401,826 +0.12(+0.38%)
Jan 28, 2008 31.25 32.27 30.84 31.93 2,421,200 +0.71(+2.29%)
Jan 25, 2008 32.50 32.60 31.13 31.22 5,500,649 -0.75(-2.34%)
Jan 24, 2008 31.51 32.18 31.28 31.96 4,928,840 +0.22(+0.71%)
Jan 23, 2008 30.04 31.76 29.06 31.74 5,298,085 +0.34(+1.08%)
Jan 22, 2008 30.21 31.98 29.85 31.40 7,425,634 -0.99(-3.06%)
Jan 21, 2008 32.33 32.81 31.66 32.39 0 +0.00(+0.00%)
Jan 18, 2008 32.33 32.81 31.66 32.39 5,787,192 +0.69(+2.19%)
Jan 17, 2008 32.67 33.22 31.43 31.70 4,629,562 -0.93(-2.86%)
Jan 16, 2008 33.46 33.55 31.97 32.63 4,913,408 -1.30(-3.84%)
Jan 15, 2008 34.97 34.97 33.73 33.94 2,798,188 -1.49(-4.22%)
Jan 14, 2008 35.46 35.53 35.08 35.43 1,784,560 +0.38(+1.08%)
Jan 11, 2008 35.46 35.46 34.73 35.06 3,325,274 -0.85(-2.37%)
Jan 10, 2008 35.29 36.21 34.95 35.90 3,591,247 +0.33(+0.93%)
Jan 09, 2008 35.12 35.69 34.76 35.58 2,538,203 +0.84(+2.43%)
Jan 08, 2008 35.30 35.97 34.57 34.73 2,744,365 -0.03(-0.08%)
Jan 07, 2008 34.65 34.96 34.19 34.76 2,687,515 +0.27(+0.79%)
Jan 04, 2008 35.19 35.40 34.22 34.49 3,884,006 -1.18(-3.30%)
Jan 03, 2008 35.57 35.69 35.34 35.67 2,111,778 +0.34(+0.96%)
Jan 02, 2008 35.41 35.99 34.86 35.33 2,141,267 -0.10(-0.29%)
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.