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 (%)
Sep 30, 2015 25.82 25.93 25.65 25.88 32,385,082 +0.68(+2.70%)
Sep 29, 2015 25.09 25.31 25.00 25.20 22,903,562 +0.20(+0.81%)
Sep 28, 2015 25.28 25.34 24.94 24.99 34,347,932 -0.57(-2.23%)
Sep 25, 2015 25.89 25.95 25.49 25.56 31,817,952 -0.05(-0.18%)
Sep 24, 2015 25.26 25.68 25.10 25.61 49,311,136 -0.05(-0.18%)
Sep 23, 2015 25.93 25.97 25.64 25.66 20,868,300 -0.39(-1.51%)
Sep 22, 2015 26.02 26.11 25.85 26.05 28,682,780 -0.52(-1.95%)
Sep 21, 2015 26.63 26.68 26.47 26.57 24,413,536 +0.06(+0.23%)
Sep 18, 2015 26.86 26.99 26.47 26.51 33,479,948 -0.66(-2.44%)
Sep 17, 2015 26.92 27.77 26.86 27.17 45,998,012 +0.00(+0.00%)
Sep 16, 2015 26.88 27.23 26.85 27.17 24,885,882 +0.62(+2.32%)
Sep 15, 2015 26.25 26.60 26.24 26.55 14,904,415 +0.27(+1.03%)
Sep 14, 2015 26.22 26.33 26.07 26.28 20,121,678 +0.00(+0.00%)
Sep 11, 2015 26.13 26.29 26.05 26.28 25,608,858 +0.10(+0.38%)
Sep 10, 2015 25.95 26.35 25.93 26.18 22,942,600 +0.19(+0.74%)
Sep 09, 2015 26.63 26.65 25.97 25.99 30,185,702 -0.15(-0.56%)
Sep 08, 2015 26.02 26.15 25.91 26.14 35,494,948 +0.85(+3.36%)
Sep 04, 2015 25.53 25.29 25.29 25.29 42,372,436 -0.82(-3.13%)
Sep 03, 2015 26.02 26.43 26.01 26.11 31,519,100 +0.12(+0.45%)
Sep 02, 2015 25.95 26.00 25.65 25.99 36,370,820 +0.39(+1.51%)
Sep 01, 2015 25.91 26.04 25.49 25.60 49,941,572 -1.04(-3.91%)
Aug 31, 2015 26.45 26.73 26.23 26.65 46,912,540 -0.05(-0.20%)
Aug 28, 2015 26.75 26.91 26.57 26.70 49,512,672 -0.39(-1.45%)
Aug 27, 2015 26.72 27.11 26.31 27.09 43,331,336 +1.05(+4.03%)
Aug 26, 2015 25.77 26.07 25.26 26.04 54,256,304 +0.87(+3.46%)
Aug 25, 2015 26.34 26.41 25.16 25.17 60,162,180 +0.34(+1.37%)
Aug 24, 2015 24.26 25.58 23.84 24.83 74,233,576 -1.29(-4.93%)
Aug 21, 2015 26.65 26.68 26.12 26.12 37,040,440 -0.86(-3.20%)
Aug 20, 2015 27.05 27.14 26.93 26.99 31,638,920 -0.42(-1.52%)
Aug 19, 2015 27.59 27.69 27.18 27.40 66,123,132 -0.38(-1.36%)
Aug 18, 2015 27.79 27.86 27.69 27.78 13,645,644 -0.32(-1.15%)
Aug 17, 2015 28.03 28.13 27.93 28.10 14,303,500 -0.30(-1.06%)
Aug 14, 2015 28.38 28.48 28.35 28.40 11,003,390 +0.08(+0.30%)
Aug 13, 2015 28.40 28.48 28.27 28.32 13,666,973 -0.05(-0.19%)
Aug 12, 2015 28.30 28.38 28.14 28.37 27,886,084 -0.45(-1.55%)
Aug 11, 2015 28.87 28.90 28.57 28.82 17,513,994 -0.63(-2.15%)
Aug 10, 2015 29.10 29.52 29.10 29.45 12,535,336 +0.49(+1.70%)
Aug 07, 2015 28.98 29.10 28.91 28.96 19,478,172 -0.03(-0.11%)
Aug 06, 2015 29.04 29.10 28.89 28.99 16,326,733 -0.21(-0.71%)
Aug 05, 2015 29.42 29.51 29.15 29.20 15,229,401 +0.03(+0.11%)
Aug 04, 2015 29.31 29.41 29.07 29.17 16,112,880 +0.09(+0.32%)
Aug 03, 2015 29.25 29.28 28.96 29.08 18,010,128 -0.49(-1.64%)
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%)
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.