Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.37 +0.17 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	35.67	35.69	35.47	35.55	25,665,540	-0.27(-0.76%)
Feb 27, 2019	35.88	35.93	35.69	35.82	14,877,206	-0.28(-0.78%)
Feb 26, 2019	35.99	36.23	35.96	36.10	13,934,546	-0.11(-0.31%)
Feb 25, 2019	36.24	36.37	36.13	36.21	13,829,100	+0.48(+1.34%)
Feb 22, 2019	35.66	35.85	35.58	35.73	11,006,418	+0.40(+1.14%)
Feb 21, 2019	35.43	35.45	35.20	35.33	11,007,746	-0.08(-0.22%)
Feb 20, 2019	35.42	35.63	35.33	35.41	17,454,704	+0.15(+0.44%)
Feb 19, 2019	34.79	35.31	34.79	35.26	19,039,078	+0.36(+1.03%)
Feb 15, 2019	34.93	35.00	34.79	34.90	29,148,626	-0.06(-0.17%)
Feb 14, 2019	34.67	35.07	34.60	34.96	17,351,900	+0.07(+0.20%)
Feb 13, 2019	35.17	35.23	34.81	34.89	21,729,422	-0.25(-0.70%)
Feb 12, 2019	35.14	35.24	35.05	35.14	13,293,183	+0.34(+0.98%)
Feb 11, 2019	35.05	35.07	34.79	34.79	17,475,178	-0.20(-0.59%)
Feb 08, 2019	34.93	35.05	34.73	35.00	14,502,010	-0.14(-0.39%)
Feb 07, 2019	35.25	35.40	34.85	35.14	24,188,932	-0.33(-0.94%)
Feb 06, 2019	35.76	35.78	35.40	35.47	22,602,608	-0.43(-1.19%)
Feb 05, 2019	35.62	35.93	35.59	35.90	21,685,332	+0.40(+1.13%)
Feb 04, 2019	35.31	35.57	35.27	35.49	21,193,664	+0.08(+0.22%)

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.