Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.77 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 34.01 34.01 33.76 33.79 16,582,519 -0.45(-1.33%)
Apr 29, 2015 34.29 34.38 34.12 34.24 17,443,802 -0.37(-1.07%)
Apr 28, 2015 34.63 34.69 34.48 34.61 11,790,186 +0.08(+0.25%)
Apr 27, 2015 34.52 34.63 34.48 34.53 16,064,083 +0.15(+0.43%)
Apr 24, 2015 34.39 34.41 34.33 34.38 12,232,518 +0.17(+0.49%)
Apr 23, 2015 33.80 34.30 33.79 34.21 13,317,383 +0.17(+0.50%)
Apr 22, 2015 33.89 34.05 33.78 34.04 10,358,217 +0.39(+1.17%)
Apr 21, 2015 33.39 33.80 33.63 33.65 17,389,756 +0.26(+0.78%)
Apr 20, 2015 33.43 33.48 33.36 33.39 9,437,699 -0.11(-0.32%)
Apr 17, 2015 33.49 33.58 33.29 33.49 20,539,222 -0.70(-2.05%)
Apr 16, 2015 33.96 34.36 33.93 34.19 12,051,622 +0.31(+0.91%)
Apr 15, 2015 33.68 33.91 33.59 33.89 9,990,093 +0.20(+0.59%)
Apr 14, 2015 33.60 33.77 33.44 33.69 11,059,494 +0.09(+0.27%)
Apr 13, 2015 33.81 33.94 33.56 33.59 12,779,690 -0.12(-0.34%)
Apr 10, 2015 33.60 33.73 33.51 33.71 21,018,026 -0.07(-0.21%)
Apr 09, 2015 33.65 33.83 33.55 33.78 17,463,458 +0.43(+1.29%)
Apr 08, 2015 33.44 33.53 33.22 33.35 15,660,406 +0.66(+2.03%)
Apr 07, 2015 32.80 32.86 32.68 32.69 10,409,548 -0.08(-0.24%)
Apr 06, 2015 32.66 32.96 32.62 32.76 12,813,158 +0.39(+1.21%)
Apr 02, 2015 32.13 32.37 32.37 32.37 10,585,603 +0.49(+1.55%)
Apr 01, 2015 31.78 31.95 31.71 31.88 24,927,456 +0.42(+1.35%)
Mar 31, 2015 31.33 31.50 31.25 31.45 10,365,049 -0.02(-0.07%)
Mar 30, 2015 31.14 31.56 31.14 31.48 11,640,244 +0.63(+2.05%)
Mar 27, 2015 30.85 30.92 30.75 30.85 15,049,702 +0.07(+0.23%)
Mar 26, 2015 30.92 30.92 30.64 30.78 20,101,358 -0.18(-0.57%)
Mar 25, 2015 31.51 31.51 30.95 30.95 15,637,070 -0.55(-1.73%)
Mar 24, 2015 31.45 31.54 31.39 31.50 12,896,631 +0.12(+0.39%)
Mar 23, 2015 31.40 31.45 31.26 31.38 13,940,764 +0.09(+0.29%)
Mar 20, 2015 31.18 31.42 31.17 31.29 12,590,155 +0.38(+1.24%)
Mar 19, 2015 31.10 31.16 30.82 30.90 18,306,194 -0.55(-1.76%)
Mar 18, 2015 30.65 31.55 30.59 31.45 20,569,854 +0.79(+2.58%)
Mar 17, 2015 30.40 30.74 30.36 30.66 28,686,780 +0.19(+0.63%)
Mar 16, 2015 30.38 30.51 30.33 30.47 11,394,828 +0.35(+1.17%)
Mar 13, 2015 30.27 30.27 29.96 30.12 14,826,511 -0.37(-1.21%)
Mar 12, 2015 30.64 30.75 30.44 30.49 14,877,895 +0.17(+0.56%)
Mar 11, 2015 30.26 30.37 30.14 30.32 19,007,692 +0.24(+0.79%)
Mar 10, 2015 30.30 30.30 30.08 30.08 14,391,444 -0.64(-2.07%)
Mar 09, 2015 30.87 30.87 30.71 30.72 15,158,023 -0.12(-0.40%)
Mar 06, 2015 31.09 31.13 30.76 30.84 15,327,743 -0.51(-1.62%)
Mar 05, 2015 31.45 31.48 31.22 31.35 14,016,636 -0.06(-0.20%)
Mar 04, 2015 31.45 31.78 31.22 31.41 11,523,072 -0.37(-1.16%)
Mar 03, 2015 31.88 31.88 31.78 31.78 13,422,977 -0.29(-0.91%)
Mar 02, 2015 32.06 32.08 31.94 32.07 13,531,933 -0.05(-0.14%)
Feb 27, 2015 32.08 32.30 32.06 32.11 10,482,843 +0.02(+0.07%)
Feb 26, 2015 32.11 32.17 32.06 32.09 11,564,218 -0.02(-0.07%)
Feb 25, 2015 32.08 32.21 32.04 32.11 22,586,232 -0.11(-0.33%)
Feb 24, 2015 31.90 32.28 31.77 32.22 18,704,822 +0.44(+1.38%)
Feb 23, 2015 31.99 32.01 31.70 31.78 10,531,431 -0.31(-0.96%)
Feb 20, 2015 31.82 32.14 31.71 32.09 12,429,823 +0.16(+0.51%)
Feb 19, 2015 31.82 32.07 31.75 31.93 11,847,060 -0.10(-0.31%)
Feb 18, 2015 31.93 32.08 31.81 32.03 11,610,507 +0.03(+0.10%)
Feb 17, 2015 32.08 32.08 31.76 32.00 14,611,654 -0.10(-0.31%)
Feb 13, 2015 31.90 32.10 32.10 32.10 12,257,620 +0.32(+1.02%)
Feb 12, 2015 31.37 31.82 31.36 31.78 16,281,347 +0.72(+2.33%)
Feb 11, 2015 30.95 31.13 30.79 31.05 11,402,656 -0.14(-0.44%)
Feb 10, 2015 31.17 31.22 31.05 31.19 10,847,949 -0.05(-0.17%)
Feb 09, 2015 31.19 31.34 31.16 31.25 9,432,688 -0.04(-0.12%)
Feb 06, 2015 31.32 31.51 31.19 31.29 25,672,324 -0.52(-1.64%)
Feb 05, 2015 31.55 31.83 31.52 31.81 14,604,430 +0.24(+0.75%)
Feb 04, 2015 31.65 31.88 31.54 31.57 11,293,928 -0.22(-0.68%)
Feb 03, 2015 31.52 31.82 31.50 31.78 27,148,432 +0.55(+1.77%)
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.