Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.46 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	27.09	27.24	27.08	27.14	22,015,494	+0.04(+0.13%)
Dec 29, 2011	26.95	27.14	26.92	27.11	22,735,604	+0.27(+1.02%)
Dec 28, 2011	27.16	27.18	26.78	26.83	26,979,390	-0.46(-1.68%)
Dec 27, 2011	27.30	27.40	27.22	27.29	21,890,998	-0.22(-0.80%)
Dec 23, 2011	27.39	27.52	27.30	27.51	20,602,746	+0.39(+1.44%)
Dec 21, 2011	26.94	27.14	26.69	27.12	33,154,668	+0.14(+0.52%)
Dec 20, 2011	26.67	27.04	26.65	26.98	28,720,548	+1.03(+3.96%)
Dec 19, 2011	26.44	26.46	25.91	25.96	26,825,598	-0.69(-2.58%)
Dec 16, 2011	26.73	26.85	26.55	26.64	35,284,332	+0.19(+0.71%)
Dec 15, 2011	26.80	26.81	26.39	26.46	23,096,260	+0.16(+0.61%)
Dec 14, 2011	26.59	26.72	26.25	26.30	27,828,222	-0.38(-1.43%)
Dec 13, 2011	27.15	27.27	26.57	26.68	36,872,880	-0.23(-0.85%)
Dec 12, 2011	27.14	27.16	26.71	26.91	43,942,440	-0.99(-3.53%)
Dec 09, 2011	27.47	27.99	27.46	27.89	22,673,964	+0.46(+1.67%)
Dec 08, 2011	27.96	28.06	27.32	27.43	21,141,988	-0.96(-3.40%)
Dec 07, 2011	28.18	28.50	28.02	28.40	43,505,052	+0.16(+0.57%)
Dec 06, 2011	28.25	28.41	28.04	28.24	20,076,588	-0.42(-1.48%)
Dec 05, 2011	28.70	28.72	28.45	28.66	57,916,616	+0.46(+1.65%)
Dec 02, 2011	28.57	28.62	28.16	28.20	30,347,776	-0.07(-0.25%)

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.