Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.27 -0.08 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.54 21.96 21.54 21.86 485,744 +0.46(+2.13%)
May 30, 2006 22.49 22.49 21.40 21.40 941,166 -1.19(-5.25%)
May 26, 2006 22.49 22.59 22.12 22.59 417,151 +0.18(+0.79%)
May 25, 2006 22.99 22.99 21.85 22.41 624,991 +0.69(+3.19%)
May 24, 2006 21.71 22.06 21.15 21.72 920,264 -0.15(-0.67%)
May 23, 2006 22.25 22.55 21.84 21.86 1,350,075 +0.06(+0.30%)
May 22, 2006 22.42 22.42 21.40 21.80 1,441,925 -1.22(-5.31%)
May 19, 2006 22.87 23.02 22.44 23.02 623,813 +0.26(+1.16%)
May 18, 2006 23.20 23.31 22.67 22.76 755,111 -0.45(-1.92%)
May 17, 2006 23.78 24.08 23.14 23.20 643,537 -0.76(-3.18%)
May 16, 2006 23.89 24.06 23.67 23.96 440,702 +0.15(+0.64%)
May 15, 2006 23.78 24.12 21.68 23.81 957,946 -0.71(-2.88%)
May 12, 2006 24.85 24.91 23.78 24.52 814,284 -0.55(-2.21%)
May 11, 2006 25.65 25.72 24.99 25.07 647,953 -0.64(-2.47%)
May 10, 2006 25.83 25.83 25.60 25.70 550,804 -0.14(-0.54%)
May 09, 2006 25.88 25.88 25.71 25.84 489,277 +0.03(+0.11%)
May 08, 2006 25.69 25.99 25.69 25.82 598,201 +0.14(+0.53%)
May 05, 2006 25.56 25.73 25.56 25.68 461,310 +0.32(+1.27%)
May 04, 2006 25.17 25.45 25.17 25.36 516,361 +0.21(+0.82%)
May 03, 2006 25.19 25.22 24.98 25.15 388,301 +0.02(+0.07%)
May 02, 2006 25.00 25.13 24.93 25.13 373,287 +0.43(+1.73%)
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.