Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.52 -0.16 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 23.04 23.16 23.00 23.11 335,227 +0.08(+0.35%)
Apr 27, 2006 23.15 23.18 22.75 23.03 434,101 -0.13(-0.58%)
Apr 26, 2006 22.65 23.20 22.65 23.16 349,980 +0.41(+1.81%)
Apr 25, 2006 23.00 23.01 22.67 22.75 482,439 -0.32(-1.37%)
Apr 24, 2006 23.22 23.22 22.86 23.07 404,909 -0.08(-0.34%)
Apr 21, 2006 23.12 23.28 23.07 23.15 344,330 +0.09(+0.39%)
Apr 20, 2006 23.08 23.13 22.80 23.06 717,538 -0.05(-0.23%)
Apr 19, 2006 22.92 23.11 22.84 23.11 642,206 +0.20(+0.88%)
Apr 18, 2006 22.46 22.94 22.46 22.91 466,431 +0.69(+3.13%)
Apr 17, 2006 22.18 22.36 22.05 22.22 506,922 +0.26(+1.18%)
Apr 13, 2006 21.94 22.05 21.83 21.96 338,680 +0.02(+0.07%)
Apr 12, 2006 21.82 21.94 21.81 21.94 312,000 +0.13(+0.60%)
Apr 11, 2006 22.13 22.16 21.80 21.81 285,948 -0.24(-1.08%)
Apr 10, 2006 22.15 22.21 21.95 22.05 322,672 -0.03(-0.14%)
Apr 07, 2006 22.36 22.40 22.00 22.08 454,189 -0.28(-1.24%)
Apr 06, 2006 22.40 22.47 22.19 22.36 967,075 -0.04(-0.17%)
Apr 05, 2006 22.21 22.40 22.19 22.40 2,157,322 +0.21(+0.95%)
Apr 04, 2006 22.08 22.21 22.03 22.19 343,388 +0.23(+1.04%)
Apr 03, 2006 21.75 22.08 21.66 21.96 484,950 +0.52(+2.44%)
Mar 31, 2006 21.54 21.55 21.36 21.43 289,086 +0.03(+0.13%)
Mar 30, 2006 21.43 21.61 21.30 21.41 397,376 +0.15(+0.72%)
Mar 29, 2006 21.00 21.30 20.94 21.25 263,348 +0.25(+1.20%)
Mar 28, 2006 21.23 21.23 20.92 21.00 322,044 -0.24(-1.14%)
Mar 27, 2006 21.25 21.25 21.16 21.24 362,221 +0.10(+0.47%)
Mar 24, 2006 21.13 21.22 21.05 21.14 405,223 +0.14(+0.65%)
Mar 23, 2006 21.21 21.27 21.00 21.01 379,799 -0.14(-0.65%)
Mar 22, 2006 21.04 21.16 20.95 21.14 482,125 +0.10(+0.47%)
Mar 21, 2006 21.39 21.40 21.03 21.05 485,578 -0.41(-1.92%)
Mar 20, 2006 21.49 21.53 21.39 21.46 322,986 +0.05(+0.24%)
Mar 17, 2006 21.43 21.43 21.33 21.41 405,223 +0.08(+0.39%)
Mar 16, 2006 21.45 21.45 21.27 21.32 323,928 -0.12(-0.56%)
Mar 15, 2006 21.25 21.48 21.17 21.44 554,004 +0.20(+0.96%)
Mar 14, 2006 20.89 21.24 20.72 21.24 367,871 +0.53(+2.55%)
Mar 13, 2006 20.95 20.99 20.69 20.71 438,181 +0.00(+0.02%)
Mar 10, 2006 20.50 20.78 20.44 20.71 527,010 +0.35(+1.74%)
Mar 09, 2006 20.57 20.75 20.32 20.35 424,998 -0.09(-0.42%)
Mar 08, 2006 20.28 20.46 19.92 20.44 618,978 +0.16(+0.79%)
Mar 07, 2006 20.92 20.92 20.15 20.28 800,717 -0.79(-3.75%)
Mar 06, 2006 21.51 21.51 21.03 21.07 492,483 -0.26(-1.24%)
Mar 03, 2006 21.53 21.53 21.28 21.34 665,433 -0.36(-1.64%)
Mar 02, 2006 21.73 21.74 21.59 21.69 443,831 +0.07(+0.31%)
Mar 01, 2006 21.46 21.63 21.39 21.63 554,004 +0.44(+2.07%)
Feb 28, 2006 21.57 21.43 21.12 21.19 731,662 -0.39(-1.80%)
Feb 27, 2006 21.64 21.66 21.57 21.57 497,191 +0.12(+0.56%)
Feb 24, 2006 21.43 21.49 21.38 21.45 484,636 +0.06(+0.28%)
Feb 23, 2006 21.39 21.50 21.27 21.39 276,217 +0.02(+0.10%)
Feb 22, 2006 21.28 21.43 21.22 21.37 433,787 +0.14(+0.65%)
Feb 21, 2006 21.45 21.50 21.19 21.23 537,682 -0.12(-0.58%)
Feb 17, 2006 21.35 21.42 21.27 21.36 579,115 +0.04(+0.21%)
Feb 16, 2006 21.04 21.34 20.96 21.31 646,914 +0.37(+1.75%)
Feb 15, 2006 20.86 20.97 20.74 20.95 357,827 -0.03(-0.15%)
Feb 14, 2006 20.69 21.04 20.64 20.98 358,769 +0.42(+2.03%)
Feb 13, 2006 20.87 20.87 20.52 20.56 620,234 -0.47(-2.23%)
Feb 10, 2006 21.18 21.21 20.52 21.03 505,352 +0.03(+0.14%)
Feb 09, 2006 21.03 21.26 20.99 21.00 341,819 +0.01(+0.03%)
Feb 08, 2006 20.84 21.00 20.78 21.00 605,795 +0.02(+0.11%)
Feb 07, 2006 21.25 21.30 20.92 20.97 596,065 -0.44(-2.04%)
Feb 06, 2006 21.24 21.42 21.24 21.41 542,391 +0.45(+2.14%)
Feb 03, 2006 21.05 21.15 20.79 20.96 678,302 -0.23(-1.07%)
Feb 02, 2006 21.53 21.56 21.15 21.19 683,638 -0.54(-2.46%)
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.