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 28, 2014	29.31	29.37	28.92	29.08	29,291,220	-0.23(-0.79%)
Feb 27, 2014	29.00	29.35	28.95	29.31	26,178,530	+0.57(+1.98%)
Feb 26, 2014	28.90	28.95	28.64	28.74	19,058,364	-0.07(-0.26%)
Feb 25, 2014	29.12	29.17	28.72	28.82	18,897,312	-0.37(-1.26%)
Feb 24, 2014	29.15	29.44	29.14	29.18	24,814,284	-0.03(-0.10%)
Feb 21, 2014	29.04	29.28	29.04	29.21	35,562,180	+0.20(+0.70%)
Feb 20, 2014	28.83	29.08	28.69	29.01	37,399,544	+0.15(+0.52%)
Feb 19, 2014	28.94	29.13	28.77	28.86	45,990,264	-0.13(-0.44%)
Feb 18, 2014	29.24	29.30	28.99	28.99	16,089,848	-0.25(-0.84%)
Feb 14, 2014	29.06	29.23	29.23	29.23	14,279,526	+0.35(+1.22%)
Feb 13, 2014	28.49	28.91	28.46	28.88	24,854,926	+0.03(+0.10%)
Feb 12, 2014	29.07	29.22	28.80	28.85	22,082,672	-0.04(-0.16%)
Feb 11, 2014	28.45	28.97	28.45	28.90	35,802,476	+0.60(+2.11%)
Feb 10, 2014	28.58	28.58	28.22	28.30	12,798,748	-0.32(-1.12%)
Feb 07, 2014	28.70	28.79	28.49	28.62	24,102,422	+0.11(+0.39%)
Feb 06, 2014	28.13	28.53	28.11	28.51	38,257,836	+0.55(+1.98%)
Feb 05, 2014	27.96	28.14	27.76	27.96	23,557,352	-0.10(-0.35%)
Feb 04, 2014	27.90	28.20	27.84	28.05	30,042,638	+0.64(+2.32%)

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.