Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.95 -0.15 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 40.81 40.82 40.39 40.39 21,308,626 +0.56(+1.39%)
May 27, 2022 39.68 39.85 39.52 39.84 14,500,263 +0.43(+1.08%)
May 26, 2022 38.77 39.51 38.77 39.41 15,621,513 +0.58(+1.50%)
May 25, 2022 38.54 38.94 38.48 38.83 12,989,999 +0.21(+0.55%)
May 24, 2022 38.70 38.74 38.27 38.61 14,203,262 -0.70(-1.79%)
May 23, 2022 39.27 39.41 39.07 39.32 11,437,235 +0.28(+0.71%)
May 20, 2022 39.29 39.41 38.54 39.04 13,305,717 +0.15(+0.38%)
May 19, 2022 38.46 39.06 38.44 38.89 16,796,182 +0.56(+1.45%)
May 18, 2022 38.94 39.10 38.27 38.34 17,556,600 -0.85(-2.17%)
May 17, 2022 39.25 39.31 38.88 39.19 15,540,653 +0.88(+2.30%)
May 16, 2022 38.16 38.46 38.08 38.31 14,052,165 -0.08(-0.22%)
May 13, 2022 37.80 38.40 37.78 38.39 16,972,422 +0.93(+2.47%)
May 12, 2022 37.29 37.78 37.04 37.47 28,556,720 -0.19(-0.49%)
May 11, 2022 38.10 38.42 37.63 37.65 32,533,568 -0.27(-0.71%)
May 10, 2022 38.27 38.35 37.56 37.92 36,692,640 +0.16(+0.42%)
May 09, 2022 38.10 38.32 37.70 37.76 31,441,914 -1.05(-2.70%)
May 06, 2022 39.01 39.10 38.56 38.81 33,720,752 -0.54(-1.36%)
May 05, 2022 39.99 40.06 39.01 39.35 22,436,790 -1.48(-3.63%)
May 04, 2022 40.00 40.88 39.75 40.83 25,485,476 +0.40(+0.98%)
May 03, 2022 40.39 40.48 40.23 40.43 22,552,344 +0.31(+0.76%)
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.