Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.46 +0.09 (+0.21%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	43.93	44.38	43.84	44.30	24,294,660	-0.51(-1.14%)
Feb 25, 2022	44.27	44.85	44.21	44.81	20,494,866	+0.82(+1.85%)
Feb 24, 2022	42.83	44.02	42.76	44.00	33,635,504	-0.91(-2.02%)
Feb 23, 2022	45.60	45.64	44.84	44.91	16,790,920	-0.42(-0.92%)
Feb 22, 2022	45.36	45.63	45.04	45.32	20,989,776	-0.71(-1.55%)
Feb 18, 2022				46.04	0	-0.36(-0.78%)
Feb 17, 2022	46.70	46.81	46.32	46.40	12,920,256	-0.61(-1.30%)
Feb 16, 2022	46.59	47.18	46.57	47.01	13,990,503	+0.35(+0.75%)
Feb 15, 2022	46.30	46.70	46.26	46.66	13,630,548	+1.04(+2.27%)
Feb 14, 2022	45.76	45.82	45.38	45.62	19,099,998	-0.34(-0.75%)
Feb 11, 2022	46.65	46.80	45.87	45.96	16,943,844	-0.72(-1.55%)
Feb 10, 2022	46.59	47.24	46.53	46.68	15,069,798	-0.26(-0.55%)
Feb 09, 2022	46.66	46.97	46.58	46.94	11,965,505	+0.69(+1.48%)
Feb 08, 2022	45.79	46.27	45.77	46.26	12,636,979	+0.42(+0.91%)
Feb 07, 2022	45.75	46.07	45.70	45.84	14,560,054	+0.00(+0.00%)
Feb 04, 2022	45.53	46.04	45.42	45.84	16,707,449	+0.03(+0.06%)
Feb 03, 2022	45.69			45.81	15,048,883	-0.39(-0.84%)
Feb 02, 2022	46.43	46.43	45.89	46.20	12,514,466	-0.08(-0.18%)

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.