Indicators

FTSE EM ETF Vanguard (NY: VWO )

46.57 -0.10 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.72	42.77	42.33	42.34	9,557,911	-0.47(-1.10%)
May 28, 2015	42.76	42.85	42.56	42.81	9,480,285	-0.61(-1.40%)
May 27, 2015	43.09	43.47	42.99	43.42	8,811,590	+0.11(+0.25%)
May 26, 2015	43.77	43.77	43.17	43.31	8,760,455	-0.65(-1.48%)
May 22, 2015	44.05	43.96	43.96	43.96	9,856,400	+0.11(+0.25%)
May 21, 2015	43.69	43.88	43.65	43.85	9,166,850	-0.13(-0.30%)
May 20, 2015	43.91	44.10	43.76	43.98	9,714,821	-0.06(-0.14%)
May 19, 2015	44.06	44.08	43.93	44.04	8,265,616	+0.10(+0.23%)
May 18, 2015	44.15	44.20	43.92	43.94	9,050,445	-0.43(-0.97%)
May 15, 2015	43.96	44.38	43.89	44.37	11,497,739	+0.45(+1.02%)
May 14, 2015	43.76	43.97	43.69	43.92	7,597,942	+0.41(+0.94%)
May 13, 2015	43.82	43.90	43.46	43.51	8,898,027	+0.11(+0.25%)
May 12, 2015	43.24	43.51	43.16	43.40	6,223,770	-0.12(-0.28%)
May 11, 2015	43.95	44.00	43.50	43.52	6,711,028	-0.42(-0.96%)
May 08, 2015	43.84	44.12	43.74	43.94	10,508,189	+0.66(+1.52%)
May 07, 2015	43.12	43.30	42.98	43.28	10,209,011	-0.06(-0.14%)
May 06, 2015	43.98	44.03	43.26	43.34	11,969,195	-0.58(-1.32%)
May 05, 2015	44.16	44.21	43.89	43.92	8,205,037	-0.46(-1.04%)
May 04, 2015	44.24	44.43	44.16	44.38	9,339,777	+0.22(+0.50%)

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.