Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.89 +0.32 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	38.64	38.86	38.62	38.83	9,442,868	+0.23(+0.60%)
Apr 27, 2023	38.30	38.63	38.26	38.60	8,693,448	+0.49(+1.29%)
Apr 26, 2023	38.31	38.35	38.06	38.10	10,552,879	+0.26(+0.69%)
Apr 25, 2023	38.06	38.09	37.80	37.84	10,748,094	-0.66(-1.70%)
Apr 24, 2023	38.49	38.56	38.38	38.50	8,567,747	-0.05(-0.13%)
Apr 21, 2023	38.62	38.62	38.36	38.55	7,172,397	-0.37(-0.94%)
Apr 20, 2023	38.93	39.15	38.82	38.91	6,968,939	-0.05(-0.12%)
Apr 19, 2023	38.95	39.03	38.86	38.96	6,590,618	-0.41(-1.03%)
Apr 18, 2023	39.46	39.51	39.26	39.37	8,395,283	-0.08(-0.20%)
Apr 17, 2023	39.44	39.49	39.30	39.44	15,267,767	+0.21(+0.54%)
Apr 14, 2023	39.27	39.42	39.08	39.23	6,282,202	-0.21(-0.54%)
Apr 13, 2023	39.36	39.50	39.32	39.44	5,915,714	+0.47(+1.21%)
Apr 12, 2023	39.35	39.38	38.92	38.97	8,151,725	-0.30(-0.76%)
Apr 11, 2023	39.31	39.41	39.22	39.27	7,358,757	+0.29(+0.74%)
Apr 10, 2023	38.86	39.00	38.80	38.98	6,026,358	-0.09(-0.22%)
Apr 06, 2023	38.86	39.16	38.75	39.07	7,668,884	+0.23(+0.60%)
Apr 05, 2023	39.12	39.12	38.69	38.84	7,034,959	-0.35(-0.89%)
Apr 04, 2023	39.09	39.20	38.99	39.18	6,836,712	+0.04(+0.10%)

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.