Indicators

FTSE EM ETF Vanguard (NY: VWO )

47.09 +1.44 (+3.14%)

Streaming Delayed Price Updated: 1:59 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.60	32.99	32.37	32.94	21,838,996	+0.56(+1.74%)
May 28, 2020	32.71	32.87	32.36	32.38	18,019,756	-0.21(-0.65%)
May 27, 2020	32.67	32.69	32.24	32.59	17,830,896	+0.04(+0.11%)
May 26, 2020	32.79	32.93	32.48	32.55	18,670,490	+0.71(+2.21%)
May 22, 2020	32.00	32.00	31.73	31.85	14,685,935	-0.62(-1.90%)
May 21, 2020	32.62	32.75	32.32	32.47	14,510,408	-0.34(-1.02%)
May 20, 2020	32.92	33.06	32.64	32.80	14,348,205	+0.41(+1.25%)
May 19, 2020	32.63	32.77	32.40	32.40	12,307,853	-0.33(-1.00%)
May 18, 2020	32.25	32.79	32.25	32.72	15,423,601	+1.19(+3.78%)
May 15, 2020	31.47	31.69	31.36	31.53	13,067,786	-0.40(-1.24%)
May 14, 2020	31.23	31.98	31.11	31.93	22,010,200	+0.10(+0.30%)
May 13, 2020	32.22	32.30	31.63	31.83	19,586,620	-0.10(-0.30%)
May 12, 2020	32.26	32.52	31.91	31.93	16,264,639	-0.10(-0.30%)
May 11, 2020	32.06	32.21	32.00	32.03	14,933,578	-0.16(-0.49%)
May 08, 2020	31.90	32.25	31.88	32.18	18,516,846	+0.71(+2.24%)
May 07, 2020	31.55	31.64	31.36	31.48	14,920,018	+0.20(+0.65%)
May 06, 2020	31.55	31.60	31.27	31.28	14,456,705	-0.08(-0.25%)
May 05, 2020	31.51	31.65	31.33	31.36	16,401,024	+0.14(+0.45%)
May 04, 2020	30.95	31.21	30.86	31.21	25,925,818	+0.39(+1.26%)

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.