Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.84 47.84 47.17 47.40 19,205,566 -0.69(-1.43%)
Feb 25, 2021 49.12 49.23 47.98 48.09 14,430,014 -1.07(-2.17%)
Feb 24, 2021 48.64 49.17 48.37 49.15 11,904,403 -0.32(-0.64%)
Feb 23, 2021 49.01 49.61 48.39 49.47 9,950,972 +0.28(+0.57%)
Feb 22, 2021 49.41 49.65 49.17 49.19 11,703,001 -1.44(-2.84%)
Feb 19, 2021 50.67 50.85 50.46 50.63 7,911,998 +0.27(+0.54%)
Feb 18, 2021 50.24 50.36 49.85 50.36 6,612,684 -0.66(-1.29%)
Feb 17, 2021 50.93 51.02 50.66 51.01 7,062,649 +0.13(+0.25%)
Feb 16, 2021 51.03 51.17 50.75 50.89 8,219,537 +0.14(+0.28%)
Feb 12, 2021 50.52 50.87 50.42 50.74 8,372,980 +0.09(+0.18%)
Feb 11, 2021 50.54 50.85 50.47 50.65 8,782,399 +0.52(+1.04%)
Feb 10, 2021 50.45 50.48 49.84 50.13 10,117,771 +0.11(+0.22%)
Feb 09, 2021 49.55 50.06 49.53 50.02 8,655,043 +0.55(+1.11%)
Feb 08, 2021 49.28 49.54 49.22 49.47 7,597,513 +0.25(+0.51%)
Feb 05, 2021 49.05 49.24 48.85 49.22 7,152,146 +0.36(+0.74%)
Feb 04, 2021 48.82 48.87 48.53 48.86 7,958,527 +0.07(+0.15%)
Feb 03, 2021 48.85 48.94 48.59 48.78 9,346,740 +0.18(+0.37%)
Feb 02, 2021 48.63 48.64 48.38 48.60 9,243,484 +0.75(+1.57%)
Feb 01, 2021 47.64 47.92 47.38 47.85 16,074,366 +1.18(+2.53%)
Jan 29, 2021 47.05 47.13 46.51 46.67 25,144,742 -1.02(-2.14%)
Jan 28, 2021 47.28 47.87 47.22 47.69 14,801,549 +0.23(+0.48%)
Jan 27, 2021 47.76 47.99 47.44 47.47 11,500,923 -1.24(-2.54%)
Jan 26, 2021 48.69 48.78 48.44 48.70 9,030,919 -0.31(-0.63%)
Jan 25, 2021 49.21 49.27 48.56 49.01 9,634,405 +0.24(+0.50%)
Jan 22, 2021 48.58 48.87 48.49 48.77 7,820,754 -0.35(-0.72%)
Jan 21, 2021 49.23 49.24 48.88 49.12 14,931,722 +0.01(+0.02%)
Jan 20, 2021 49.15 49.18 48.90 49.11 8,934,194 +0.84(+1.74%)
Jan 19, 2021 48.49 48.52 48.21 48.27 11,599,002 +0.86(+1.81%)
Jan 15, 2021 47.60 47.72 47.32 47.41 10,951,292 -0.55(-1.15%)
Jan 14, 2021 48.03 48.30 47.91 47.96 10,770,612 +0.47(+0.99%)
Jan 13, 2021 47.53 47.74 47.25 47.49 17,402,622 +0.15(+0.32%)
Jan 12, 2021 47.26 47.47 47.10 47.34 16,301,311 +0.51(+1.10%)
Jan 11, 2021 46.79 47.01 46.75 46.82 12,488,656 -0.55(-1.16%)
Jan 08, 2021 47.10 47.40 46.82 47.38 18,001,786 +0.94(+2.02%)
Jan 07, 2021 46.31 46.48 46.12 46.44 13,766,342 +0.36(+0.78%)
Jan 06, 2021 46.20 46.69 46.02 46.07 22,177,686 -0.44(-0.95%)
Jan 05, 2021 45.84 46.52 45.84 46.52 16,878,766 +1.06(+2.32%)
Jan 04, 2021 45.97 46.13 45.34 45.46 26,687,092 +0.21(+0.46%)
Dec 31, 2020 45.25 45.25 45.25 7,889,649 -0.12(-0.26%)
Dec 30, 2020 45.26 45.48 45.18 45.37 7,889,649 +0.62(+1.39%)
Dec 29, 2020 44.53 44.81 44.51 44.75 12,987,382 +0.48(+1.08%)
Dec 28, 2020 44.35 44.41 44.16 44.27 11,056,482 +0.09(+0.20%)
Dec 24, 2020 44.31 44.34 43.95 44.18 6,374,356 -0.25(-0.57%)
Dec 23, 2020 44.47 44.53 44.36 44.43 11,062,119 +0.45(+1.03%)
Dec 22, 2020 44.23 44.24 43.94 43.98 9,940,090 -0.33(-0.73%)
Dec 21, 2020 44.00 44.50 43.98 44.30 10,410,255 -0.60(-1.35%)
Dec 18, 2020 44.94 45.02 44.85 44.91 11,751,592 -0.13(-0.30%)
Dec 17, 2020 44.99 45.06 44.87 45.04 9,860,118 +0.36(+0.80%)
Dec 16, 2020 44.54 44.73 44.47 44.68 13,207,389 +0.24(+0.55%)
Dec 15, 2020 44.23 44.46 44.09 44.44 10,390,951 +0.41(+0.94%)
Dec 14, 2020 44.32 44.34 44.00 44.03 7,879,646 -0.16(-0.37%)
Dec 11, 2020 44.19 44.34 44.09 44.19 7,644,601 -0.30(-0.67%)
Dec 10, 2020 43.84 44.53 43.83 44.49 9,611,204 +0.59(+1.35%)
Dec 09, 2020 44.42 44.42 43.72 43.89 12,167,549 -0.52(-1.17%)
Dec 08, 2020 44.39 44.42 44.20 44.42 8,199,983 +0.13(+0.28%)
Dec 07, 2020 44.23 44.40 44.15 44.29 12,480,809 +0.00(+0.00%)
Dec 04, 2020 44.21 44.31 44.13 44.29 15,019,829 +0.30(+0.67%)
Dec 03, 2020 43.91 44.19 43.87 43.99 10,723,368 +0.43(+0.99%)
Dec 02, 2020 43.45 43.66 43.27 43.56 12,568,261 -0.02(-0.04%)
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.