Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.37 +0.17 (+0.39%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	26.37	26.63	26.20	26.57	15,436,717	+0.23(+0.88%)
Feb 25, 2010	25.92	26.35	25.81	26.34	18,624,148	-0.21(-0.80%)
Feb 24, 2010	26.43	26.64	26.30	26.55	9,368,382	+0.33(+1.25%)
Feb 23, 2010	26.70	26.82	26.20	26.22	15,239,785	-0.60(-2.24%)
Feb 22, 2010	26.97	26.99	26.77	26.82	16,309,803	+0.01(+0.05%)
Feb 19, 2010	26.70	26.93	26.62	26.81	12,351,716	-0.18(-0.66%)
Feb 18, 2010	26.73	27.10	26.69	26.99	32,149,866	+0.05(+0.20%)
Feb 17, 2010	27.01	27.02	26.75	26.93	13,100,747	+0.10(+0.38%)
Feb 16, 2010	26.56	26.86	26.42	26.83	13,285,945	+0.67(+2.55%)
Feb 12, 2010	25.96	26.16	26.16	26.16	12,190,712	-0.29(-1.11%)
Feb 11, 2010	26.00	26.48	25.81	26.45	14,017,939	+0.63(+2.46%)
Feb 10, 2010	25.94	26.06	25.56	25.82	12,506,492	-0.08(-0.32%)
Feb 09, 2010	25.75	26.15	25.56	25.90	22,201,144	+0.61(+2.40%)
Feb 08, 2010	25.46	25.60	25.09	25.30	14,047,287	-0.31(-1.22%)
Feb 05, 2010	25.40	25.61	24.72	25.61	32,782,376	-0.05(-0.19%)
Feb 04, 2010	26.88	26.44	25.60	25.66	23,749,756	-1.23(-4.57%)
Feb 03, 2010	27.02	27.08	26.75	26.88	17,677,436	-0.07(-0.28%)
Feb 02, 2010	26.81	27.01	26.58	26.96	29,259,996	+0.40(+1.50%)

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.