Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.63 -0.16 (-0.37%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 36.07 36.19 36.02 36.10 24,778,642 +0.12(+0.34%)
Aug 30, 2017 35.93 35.99 35.88 35.98 7,368,823 +0.04(+0.11%)
Aug 29, 2017 35.71 35.95 35.69 35.93 8,482,737 -0.07(-0.20%)
Aug 28, 2017 36.05 36.06 35.94 36.01 7,401,678 -0.01(-0.02%)
Aug 25, 2017 35.96 36.10 35.93 36.02 9,899,398 +0.30(+0.84%)
Aug 24, 2017 35.75 35.80 35.63 35.71 10,635,746 +0.08(+0.23%)
Aug 23, 2017 35.43 35.67 35.41 35.63 7,567,329 +0.17(+0.48%)
Aug 22, 2017 35.37 35.54 35.36 35.46 7,887,832 +0.31(+0.88%)
Aug 21, 2017 35.14 35.24 35.06 35.15 10,054,483 +0.09(+0.26%)
Aug 18, 2017 34.96 35.21 34.83 35.06 10,784,431 +0.25(+0.73%)
Aug 17, 2017 35.15 35.19 34.79 34.81 10,884,324 -0.45(-1.27%)
Aug 16, 2017 35.15 35.27 35.11 35.26 7,924,819 +0.42(+1.22%)
Aug 15, 2017 34.79 34.86 34.70 34.83 8,260,679 -0.02(-0.07%)
Aug 14, 2017 34.88 34.98 34.79 34.86 9,141,615 +0.30(+0.87%)
Aug 11, 2017 34.48 34.67 34.40 34.56 13,751,611 +0.11(+0.31%)
Aug 10, 2017 34.91 34.97 34.44 34.45 19,316,824 -0.81(-2.31%)
Aug 09, 2017 35.17 35.27 35.09 35.27 10,172,006 -0.20(-0.55%)
Aug 08, 2017 35.57 35.69 35.43 35.46 10,433,059 -0.05(-0.14%)
Aug 07, 2017 35.37 35.51 35.37 35.51 8,049,127 +0.28(+0.79%)
Aug 04, 2017 35.21 35.28 35.09 35.23 9,323,926 +0.09(+0.25%)
Aug 03, 2017 35.19 35.19 35.05 35.14 8,208,911 -0.13(-0.37%)
Aug 02, 2017 35.23 35.28 35.09 35.27 11,185,618 +0.08(+0.23%)
Aug 01, 2017 35.20 35.24 35.12 35.19 15,568,308 +0.15(+0.42%)
Jul 31, 2017 35.10 35.10 34.95 35.05 16,122,838 +0.06(+0.16%)
Jul 28, 2017 34.90 35.01 34.82 34.99 9,492,341 +0.13(+0.37%)
Jul 27, 2017 35.14 35.14 34.70 34.86 12,059,248 -0.18(-0.51%)
Jul 26, 2017 34.85 35.05 34.79 35.04 9,604,659 +0.25(+0.73%)
Jul 25, 2017 34.89 34.94 34.79 34.79 10,104,852 -0.06(-0.16%)
Jul 24, 2017 34.86 34.88 34.74 34.84 9,628,585 +0.13(+0.38%)
Jul 21, 2017 34.76 34.80 34.65 34.71 8,987,971 -0.07(-0.21%)
Jul 20, 2017 34.83 34.85 34.72 34.79 11,905,166 -0.07(-0.21%)
Jul 19, 2017 34.85 34.88 34.77 34.86 6,958,420 +0.33(+0.97%)
Jul 18, 2017 34.40 34.53 34.35 34.52 11,388,261 +0.06(+0.17%)
Jul 17, 2017 34.49 34.50 34.40 34.47 11,109,476 -0.18(-0.52%)
Jul 14, 2017 34.52 34.70 34.49 34.65 13,982,413 +0.35(+1.02%)
Jul 13, 2017 34.18 34.30 34.14 34.30 11,017,983 +0.10(+0.29%)
Jul 12, 2017 34.00 34.22 33.99 34.20 14,618,220 +0.64(+1.89%)
Jul 11, 2017 33.49 33.60 33.38 33.56 18,873,240 +0.24(+0.71%)
Jul 10, 2017 33.17 33.36 33.15 33.33 10,121,350 +0.24(+0.71%)
Jul 07, 2017 33.12 33.15 32.95 33.09 15,903,690 +0.09(+0.27%)
Jul 06, 2017 33.23 33.26 32.98 33.00 26,144,738 -0.37(-1.10%)
Jul 05, 2017 33.25 33.38 33.10 33.37 23,641,774 -0.06(-0.17%)
Jul 03, 2017 33.42 33.51 33.35 33.42 8,369,942 +0.15(+0.47%)
Jun 30, 2017 33.25 33.38 33.20 33.27 14,153,212 +0.26(+0.79%)
Jun 29, 2017 33.26 33.27 32.83 33.01 13,630,219 -0.37(-1.12%)
Jun 28, 2017 33.33 33.46 33.22 33.38 15,397,910 +0.20(+0.59%)
Jun 27, 2017 33.38 33.42 33.19 33.19 17,905,656 -0.35(-1.04%)
Jun 26, 2017 33.50 33.58 33.41 33.54 12,350,054 +0.35(+1.06%)
Jun 23, 2017 33.12 33.24 33.07 33.19 8,487,174 +0.12(+0.37%)
Jun 22, 2017 33.09 33.17 32.99 33.07 10,851,681 +0.12(+0.37%)
Jun 21, 2017 33.03 33.12 32.90 32.94 10,283,735 +0.12(+0.38%)
Jun 20, 2017 33.05 33.09 32.80 32.82 11,901,311 -0.40(-1.19%)
Jun 19, 2017 33.12 33.26 33.09 33.22 10,033,590 +0.22(+0.66%)
Jun 16, 2017 32.96 33.01 32.84 33.00 9,365,984 +0.11(+0.32%)
Jun 15, 2017 32.80 32.90 32.70 32.89 10,546,357 -0.29(-0.88%)
Jun 14, 2017 33.37 33.39 33.07 33.18 13,572,734 -0.02(-0.07%)
Jun 13, 2017 33.17 33.22 33.09 33.21 14,314,536 +0.15(+0.47%)
Jun 12, 2017 33.06 33.10 32.90 33.05 12,568,810 -0.12(-0.37%)
Jun 09, 2017 33.39 33.42 33.04 33.18 14,195,847 -0.23(-0.68%)
Jun 08, 2017 33.38 33.43 33.30 33.40 10,738,046 +0.06(+0.19%)
Jun 07, 2017 33.31 33.42 33.17 33.34 11,377,180 -0.02(-0.07%)
Jun 06, 2017 33.28 33.41 33.26 33.36 10,122,210 +0.02(+0.07%)
Jun 05, 2017 33.34 33.41 33.28 33.34 11,141,302 +0.00(+0.00%)
Jun 02, 2017 33.27 33.34 33.22 33.34 11,189,135 +0.11(+0.32%)
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.