Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

46.57 -0.10 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 29.57 29.70 29.44 29.56 20,938,964 +0.25(+0.84%)
Jul 30, 2015 29.29 29.34 29.12 29.31 13,297,342 -0.19(-0.63%)
Jul 29, 2015 29.25 29.62 29.18 29.50 16,793,426 +0.27(+0.92%)
Jul 28, 2015 29.11 29.23 28.95 29.23 23,332,326 +0.28(+0.96%)
Jul 27, 2015 29.05 29.10 28.87 28.95 21,488,766 -0.66(-2.24%)
Jul 24, 2015 29.83 29.83 29.47 29.62 12,703,221 -0.43(-1.44%)
Jul 23, 2015 30.26 30.31 30.01 30.05 12,173,401 -0.25(-0.84%)
Jul 22, 2015 30.44 30.49 30.26 30.30 12,078,765 -0.41(-1.33%)
Jul 21, 2015 30.78 30.88 30.70 30.71 11,271,365 +0.01(+0.03%)
Jul 20, 2015 30.70 30.77 30.50 30.70 12,902,994 -0.19(-0.62%)
Jul 17, 2015 30.98 31.02 30.86 30.90 10,845,284 -0.01(-0.02%)
Jul 16, 2015 30.87 30.95 30.79 30.90 9,644,158 +0.36(+1.19%)
Jul 15, 2015 30.74 30.77 30.53 30.54 14,398,695 -0.38(-1.22%)
Jul 14, 2015 30.78 30.95 30.70 30.92 14,128,557 +0.08(+0.25%)
Jul 13, 2015 30.83 30.91 30.77 30.84 27,137,114 +0.19(+0.63%)
Jul 10, 2015 30.57 30.73 30.39 30.65 21,584,760 +0.84(+2.82%)
Jul 09, 2015 30.08 30.23 29.80 29.81 23,966,692 +0.59(+2.03%)
Jul 08, 2015 29.45 29.58 29.18 29.21 27,530,622 -1.12(-3.69%)
Jul 07, 2015 30.19 30.36 29.73 30.33 24,468,980 -0.47(-1.53%)
Jul 06, 2015 30.86 31.05 30.66 30.80 19,379,074 -0.88(-2.78%)
Jul 02, 2015 31.72 31.68 31.68 31.68 11,816,953 +0.15(+0.46%)
Jul 01, 2015 31.68 31.74 31.44 31.54 21,337,626 +0.00(+0.00%)
Jun 30, 2015 31.71 31.71 31.44 31.54 26,445,070 +0.42(+1.34%)
Jun 29, 2015 31.33 31.43 31.10 31.12 24,625,508 -0.70(-2.21%)
Jun 26, 2015 31.85 31.98 31.78 31.82 11,009,586 -0.30(-0.92%)
Jun 25, 2015 32.33 32.33 32.10 32.12 12,893,400 -0.11(-0.36%)
Jun 24, 2015 32.40 32.49 32.22 32.23 13,449,265 -0.17(-0.52%)
Jun 23, 2015 32.29 32.43 32.25 32.40 9,532,558 +0.29(+0.90%)
Jun 22, 2015 32.15 32.21 32.09 32.11 13,665,124 +0.41(+1.30%)
Jun 19, 2015 31.82 31.90 31.70 31.70 21,963,916 -0.29(-0.91%)
Jun 18, 2015 31.88 32.07 31.84 31.99 22,695,024 +0.28(+0.89%)
Jun 17, 2015 31.48 31.84 31.32 31.71 19,196,602 +0.20(+0.63%)
Jun 16, 2015 31.39 31.53 31.32 31.51 9,599,181 +0.07(+0.22%)
Jun 15, 2015 31.41 31.46 31.32 31.44 12,752,633 -0.32(-1.01%)
Jun 12, 2015 31.76 31.84 31.69 31.76 16,766,174 +0.01(+0.02%)
Jun 11, 2015 31.82 31.82 31.64 31.75 10,201,978 -0.13(-0.41%)
Jun 10, 2015 31.77 31.96 31.73 31.88 10,516,656 +0.46(+1.46%)
Jun 09, 2015 31.49 31.53 31.39 31.42 12,546,198 -0.23(-0.72%)
Jun 08, 2015 31.68 31.76 31.63 31.65 12,443,046 -0.02(-0.05%)
Jun 05, 2015 31.61 31.80 31.48 31.67 10,940,155 -0.15(-0.48%)
Jun 04, 2015 32.05 32.13 31.78 31.82 13,936,251 -0.47(-1.47%)
Jun 03, 2015 32.32 32.40 32.20 32.29 25,080,044 -0.16(-0.49%)
Jun 02, 2015 32.31 32.59 32.26 32.45 15,621,170 +0.11(+0.35%)
Jun 01, 2015 32.49 32.52 32.23 32.34 16,157,400 -0.02(-0.07%)
May 29, 2015 32.65 32.69 32.36 32.36 12,504,528 -0.36(-1.10%)
May 28, 2015 32.68 32.75 32.53 32.72 12,402,970 -0.47(-1.40%)
May 27, 2015 32.94 33.23 32.86 33.19 11,528,123 +0.08(+0.25%)
May 26, 2015 33.46 33.46 33.00 33.10 11,461,223 -0.50(-1.48%)
May 22, 2015 33.67 33.60 33.60 33.60 12,895,038 +0.08(+0.25%)
May 21, 2015 33.39 33.54 33.36 33.52 11,992,906 -0.10(-0.30%)
May 20, 2015 33.56 33.71 33.45 33.62 12,709,812 -0.05(-0.14%)
May 19, 2015 33.68 33.69 33.58 33.66 10,813,830 +0.08(+0.23%)
May 18, 2015 33.75 33.78 33.57 33.59 11,840,615 -0.33(-0.97%)
May 15, 2015 33.60 33.92 33.55 33.91 15,042,387 +0.34(+1.02%)
May 14, 2015 33.45 33.61 33.39 33.57 9,940,318 +0.31(+0.94%)
May 13, 2015 33.49 33.56 33.22 33.26 11,641,208 +0.08(+0.25%)
May 12, 2015 33.05 33.26 32.99 33.17 8,142,501 -0.09(-0.28%)
May 11, 2015 33.59 33.63 33.25 33.26 8,779,977 -0.32(-0.96%)
May 08, 2015 33.51 33.72 33.43 33.59 13,747,768 +0.50(+1.53%)
May 07, 2015 32.96 33.10 32.85 33.08 13,356,356 -0.05(-0.14%)
May 06, 2015 33.62 33.65 33.07 33.13 15,659,189 -0.44(-1.32%)
May 05, 2015 33.75 33.79 33.55 33.57 10,734,575 -0.35(-1.04%)
May 04, 2015 33.82 33.96 33.75 33.92 12,219,145 +0.17(+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.