Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.95 -0.15 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 30.50 30.50 30.10 30.11 42,173,892 -0.59(-1.92%)
May 30, 2013 30.69 30.92 30.66 30.70 28,730,872 -0.07(-0.24%)
May 29, 2013 30.94 31.02 30.74 30.77 24,903,920 -0.43(-1.39%)
May 28, 2013 31.42 31.45 31.14 31.21 24,016,616 +0.16(+0.50%)
May 24, 2013 31.13 31.13 30.87 31.05 31,727,956 -0.32(-1.01%)
May 23, 2013 31.06 31.37 30.92 31.37 28,882,390 -0.23(-0.73%)
May 22, 2013 32.00 32.31 31.49 31.60 23,922,326 -0.36(-1.13%)
May 21, 2013 31.94 32.09 31.74 31.96 16,602,710 -0.02(-0.07%)
May 20, 2013 31.88 32.01 31.81 31.98 15,358,236 +0.07(+0.23%)
May 17, 2013 31.89 31.97 31.81 31.91 18,684,728 +0.11(+0.34%)
May 16, 2013 31.89 32.02 31.79 31.80 17,090,236 -0.13(-0.40%)
May 15, 2013 31.87 31.96 31.77 31.93 24,805,464 +0.13(+0.40%)
May 13, 2013 31.89 31.92 31.77 31.80 9,579,079 -0.29(-0.90%)
May 10, 2013 32.08 32.12 31.93 32.09 14,694,230 -0.12(-0.38%)
May 09, 2013 32.34 32.43 32.08 32.21 13,900,119 -0.25(-0.78%)
May 08, 2013 32.32 32.48 32.32 32.47 11,851,601 +0.29(+0.89%)
May 07, 2013 32.06 32.26 32.02 32.18 15,666,666 +0.25(+0.78%)
May 06, 2013 31.91 31.98 31.84 31.93 14,292,418 +0.04(+0.11%)
May 03, 2013 31.85 32.08 31.68 31.89 18,103,356 +0.22(+0.69%)
May 02, 2013 31.58 31.68 31.50 31.68 19,510,182 +0.29(+0.92%)
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.