FTSE EM ETF Vanguard (NY: VWO )

51.79 USD -0.07 (-0.13%)
Streaming Delayed Price Updated: 8:58 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 51.86 51.90 51.67 51.86 7,718,295 -0.34(-0.65%)
Apr 09, 2021 52.20 52.23 52.04 52.20 7,633,400 -0.45(-0.85%)
Apr 08, 2021 52.67 52.87 52.59 52.65 7,447,165 +0.54(+1.04%)
Apr 07, 2021 52.14 52.30 51.97 52.11 9,164,396 -0.77(-1.46%)
Apr 06, 2021 52.63 53.12 52.50 52.88 9,533,237 +0.25(+0.48%)
Apr 05, 2021 52.83 52.85 52.51 52.63 9,804,516 +0.11(+0.21%)
Apr 01, 2021 52.80 52.85 52.43 52.52 10,280,800 +0.47(+0.90%)
Mar 31, 2021 51.73 52.14 51.72 52.05 10,758,749 +0.23(+0.44%)
Mar 30, 2021 51.59 51.87 51.42 51.82 27,514,238 +0.21(+0.41%)
Mar 29, 2021 51.56 51.81 51.37 51.61 13,062,035 -0.29(-0.56%)
Mar 26, 2021 51.13 51.92 50.84 51.90 15,609,700 +1.26(+2.49%)
Mar 25, 2021 50.37 50.80 50.32 50.64 15,605,208 +0.08(+0.16%)
Mar 24, 2021 51.39 51.45 50.52 50.56 12,406,590 -1.21(-2.34%)
Mar 23, 2021 52.09 52.26 51.72 51.77 10,632,745 -0.86(-1.63%)
Mar 22, 2021 52.62 52.81 52.37 52.63 10,854,545 -0.18(-0.34%)
Mar 19, 2021 52.26 52.84 52.17 52.81 8,992,100 +0.52(+0.99%)
Mar 18, 2021 52.73 52.83 52.24 52.29 11,070,317 -0.82(-1.54%)
Mar 17, 2021 52.42 53.33 52.33 53.11 9,336,058 +0.04(+0.08%)
Mar 16, 2021 53.00 53.25 52.86 53.07 12,283,073 +0.23(+0.44%)
Mar 15, 2021 52.55 52.85 52.40 52.84 13,130,466 -0.03(-0.06%)
Mar 12, 2021 52.71 52.87 52.46 52.87 9,332,500 -0.95(-1.77%)
Mar 11, 2021 53.34 53.83 53.13 53.82 9,102,257 +1.57(+3.00%)
Mar 10, 2021 52.68 52.71 51.95 52.25 13,436,645 -0.09(-0.17%)
Mar 09, 2021 51.99 52.60 51.92 52.34 14,264,202 +1.11(+2.17%)
Mar 08, 2021 51.81 51.91 51.12 51.23 15,723,020 -1.37(-2.60%)
Mar 05, 2021 52.84 52.92 51.70 52.60 14,267,200 +0.37(+0.71%)
Mar 04, 2021 53.18 53.38 51.92 52.23 21,657,360 -1.15(-2.15%)
Mar 03, 2021 53.84 53.96 53.15 53.38 16,340,368 -0.04(-0.07%)
Mar 02, 2021 53.63 53.69 53.28 53.42 11,948,000 -0.51(-0.95%)
Mar 01, 2021 53.60 54.04 53.46 53.93 9,399,484 +1.44(+2.74%)
Feb 26, 2021 52.98 52.98 52.23 52.49 17,344,000 -0.76(-1.43%)
Feb 25, 2021 54.39 54.51 53.13 53.25 13,031,335 -1.18(-2.17%)
Feb 24, 2021 53.86 54.45 53.56 54.43 10,750,527 -0.35(-0.64%)
Feb 23, 2021 54.27 54.94 53.58 54.78 8,986,439 +0.31(+0.57%)
Feb 22, 2021 54.71 54.98 54.45 54.47 10,568,647 -1.59(-2.84%)
Feb 19, 2021 56.11 56.31 55.88 56.06 7,145,100 +0.30(+0.54%)
Feb 18, 2021 55.63 55.76 55.20 55.76 5,971,727 -0.73(-1.29%)
Feb 17, 2021 56.40 56.50 56.10 56.49 6,378,077 +0.14(+0.25%)
Feb 16, 2021 56.51 56.66 56.20 56.35 7,422,830 +0.16(+0.28%)
Feb 12, 2021 55.94 56.33 55.83 56.19 7,561,400 +0.10(+0.18%)
Feb 11, 2021 55.97 56.31 55.89 56.09 7,931,134 +0.58(+1.04%)
Feb 10, 2021 55.86 55.90 55.19 55.51 9,137,071 +0.12(+0.22%)
Feb 09, 2021 54.87 55.43 54.85 55.39 7,816,123 +0.61(+1.11%)
Feb 08, 2021 54.57 54.86 54.50 54.78 6,861,098 +0.28(+0.51%)
Feb 05, 2021 54.31 54.52 54.09 54.50 6,458,900 +0.40(+0.74%)
Feb 04, 2021 54.06 54.11 53.74 54.10 7,187,119 +0.08(+0.15%)
Feb 03, 2021 54.09 54.19 53.81 54.02 8,440,775 +0.20(+0.37%)
Feb 02, 2021 53.85 53.86 53.57 53.82 8,347,527 +0.83(+1.57%)
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.