Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.66 -0.13 (-0.30%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.53 19.59 19.45 19.58 801,036 +0.03(+0.14%)
Sep 29, 2005 19.40 19.60 19.33 19.55 451,300 +0.35(+1.82%)
Sep 28, 2005 19.23 19.23 19.11 19.20 106,863 +0.12(+0.61%)
Sep 27, 2005 19.19 19.21 19.02 19.08 153,083 -0.16(-0.81%)
Sep 26, 2005 19.14 19.24 19.03 19.24 350,619 +0.25(+1.34%)
Sep 23, 2005 18.98 19.00 18.82 18.98 141,307 -0.15(-0.80%)
Sep 22, 2005 19.12 19.14 18.99 19.14 122,466 -0.02(-0.11%)
Sep 21, 2005 19.12 19.22 19.08 19.16 150,433 +0.07(+0.36%)
Sep 20, 2005 19.20 19.26 19.06 19.09 466,020 +0.01(+0.07%)
Sep 19, 2005 19.00 19.10 18.94 19.08 122,466 +0.03(+0.18%)
Sep 16, 2005 18.99 19.04 18.90 19.04 181,050 +0.15(+0.77%)
Sep 15, 2005 18.90 18.90 18.82 18.90 142,190 +0.06(+0.34%)
Sep 14, 2005 18.85 18.89 18.78 18.83 122,466 +0.08(+0.45%)
Sep 13, 2005 18.85 18.85 18.72 18.75 188,409 -0.13(-0.67%)
Sep 12, 2005 18.91 18.92 18.83 18.87 147,784 -0.05(-0.25%)
Sep 09, 2005 18.74 18.94 18.74 18.92 143,957 +0.23(+1.24%)
Sep 08, 2005 18.73 18.74 18.61 18.69 105,097 +0.01(+0.04%)
Sep 07, 2005 18.62 18.69 18.58 18.68 201,951 +0.04(+0.20%)
Sep 06, 2005 18.58 18.68 18.51 18.65 484,272 +0.21(+1.14%)
Sep 02, 2005 18.44 18.50 18.40 18.43 148,372 +0.16(+0.89%)
Sep 01, 2005 18.21 18.32 18.16 18.27 154,555 +0.18(+1.01%)
Aug 31, 2005 17.87 18.10 17.80 18.09 103,331 +0.34(+1.92%)
Aug 30, 2005 17.71 17.80 17.65 17.75 726,261 -0.19(-1.04%)
Aug 29, 2005 17.77 17.97 17.68 17.94 147,784 +0.17(+0.96%)
Aug 26, 2005 17.90 17.90 17.77 17.77 88,317 -0.20(-1.10%)
Aug 25, 2005 17.87 17.97 17.78 17.96 112,751 +0.27(+1.52%)
Aug 24, 2005 17.80 17.89 17.65 17.69 95,971 -0.23(-1.27%)
Aug 23, 2005 18.05 18.05 17.83 17.92 153,671 -0.22(-1.22%)
Aug 22, 2005 18.19 18.25 18.05 18.14 144,251 +0.24(+1.35%)
Aug 19, 2005 18.01 18.04 17.82 17.90 157,498 -0.05(-0.26%)
Aug 18, 2005 18.07 18.07 17.92 17.95 86,550 -0.31(-1.69%)
Aug 17, 2005 18.30 18.32 18.22 18.26 108,041 +0.07(+0.37%)
Aug 16, 2005 18.47 18.67 18.14 18.19 355,918 -0.31(-1.65%)
Aug 15, 2005 18.40 18.51 18.30 18.50 113,340 +0.08(+0.44%)
Aug 12, 2005 18.46 18.54 18.22 18.41 919,970 -0.17(-0.93%)
Aug 11, 2005 18.62 18.67 18.46 18.59 398,604 +0.13(+0.68%)
Aug 10, 2005 18.55 18.74 18.43 18.46 183,699 -0.08(-0.42%)
Aug 09, 2005 18.37 18.54 18.34 18.54 97,737 +0.54(+2.98%)
Aug 08, 2005 18.15 18.31 17.98 18.00 128,059 +0.00(+0.00%)
Aug 05, 2005 18.23 18.23 17.94 18.00 150,139 -0.29(-1.58%)
Aug 04, 2005 18.39 18.41 18.26 18.29 106,863 -0.15(-0.79%)
Aug 03, 2005 18.43 18.49 18.37 18.44 164,564 +0.03(+0.18%)
Aug 02, 2005 18.27 18.41 18.27 18.40 163,386 +0.36(+2.01%)
Aug 01, 2005 18.06 18.11 17.95 18.04 401,843 +0.21(+1.16%)
Jul 29, 2005 17.87 17.92 17.82 17.83 298,512 -0.15(-0.83%)
Jul 28, 2005 17.80 18.00 17.77 17.98 108,924 +0.32(+1.81%)
Jul 27, 2005 17.59 17.68 17.49 17.66 155,143 +0.12(+0.70%)
Jul 26, 2005 17.46 17.55 17.43 17.54 156,321 +0.10(+0.56%)
Jul 25, 2005 17.67 17.71 17.44 17.44 204,307 -0.30(-1.68%)
Jul 22, 2005 17.77 17.77 17.58 17.74 75,069 +0.03(+0.15%)
Jul 21, 2005 17.57 17.76 17.45 17.71 270,839 +0.13(+0.71%)
Jul 20, 2005 17.42 17.61 17.39 17.59 293,213 +0.15(+0.86%)
Jul 19, 2005 17.34 17.44 17.29 17.44 41,509 +0.18(+1.02%)
Jul 18, 2005 17.30 17.36 17.26 17.26 76,247 -0.05(-0.27%)
Jul 15, 2005 17.31 17.35 17.24 17.31 85,078 -0.08(-0.49%)
Jul 14, 2005 17.52 17.52 17.32 17.40 98,032 +0.11(+0.61%)
Jul 13, 2005 17.28 17.31 17.24 17.29 62,116 -0.00(-0.02%)
Jul 12, 2005 17.17 17.32 17.17 17.29 84,195 +0.21(+1.21%)
Jul 11, 2005 16.92 17.15 16.92 17.09 141,601 +0.27(+1.62%)
Jul 08, 2005 16.71 16.83 16.68 16.81 52,107 +0.10(+0.61%)
Jul 07, 2005 16.57 16.72 16.48 16.71 105,391 -0.01(-0.06%)
Jul 06, 2005 16.70 16.78 16.68 16.72 256,414 -0.13(-0.77%)
Jul 05, 2005 16.61 16.85 16.52 16.85 343,553 +0.03(+0.16%)
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.