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 29, 2012	32.00	32.16	31.63	31.71	52,828,500	-0.06(-0.18%)
Feb 28, 2012	31.55	31.79	31.46	31.76	36,240,080	+0.40(+1.27%)
Feb 27, 2012	31.21	31.45	31.07	31.36	17,478,490	-0.26(-0.81%)
Feb 24, 2012	31.51	31.70	31.49	31.62	31,099,464	+0.26(+0.82%)
Feb 23, 2012	31.34	31.42	31.17	31.36	27,093,988	-0.07(-0.23%)
Feb 22, 2012	31.37	31.44	31.26	31.44	31,052,426	+0.10(+0.33%)
Feb 21, 2012	31.51	31.53	31.26	31.33	24,484,576	-0.12(-0.40%)
Feb 17, 2012	31.51	31.56	31.32	31.46	31,561,084	+0.08(+0.25%)
Feb 16, 2012	30.95	31.39	30.85	31.38	30,004,636	+0.31(+1.01%)
Feb 15, 2012	31.34	31.34	31.00	31.07	25,301,592	+0.09(+0.28%)
Feb 14, 2012	31.03	31.11	30.77	30.98	19,340,346	-0.23(-0.73%)
Feb 13, 2012	31.26	31.29	31.02	31.21	23,305,944	+0.46(+1.50%)
Feb 10, 2012	30.73	30.77	30.61	30.75	38,059,080	-0.66(-2.10%)
Feb 09, 2012	31.45	31.49	31.22	31.41	29,748,568	-0.01(-0.05%)
Feb 08, 2012	31.39	31.53	31.28	31.42	37,439,096	+0.24(+0.77%)
Feb 07, 2012	31.12	31.25	30.81	31.18	34,023,608	+0.06(+0.21%)
Feb 06, 2012	30.98	31.13	30.94	31.12	29,938,610	-0.29(-0.93%)
Feb 03, 2012	31.29	31.44	31.12	31.41	44,628,256	+0.52(+1.68%)
Feb 02, 2012	30.92	31.13	30.86	30.89	41,590,556	+0.12(+0.39%)

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.