Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.57 +0.17 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	30.34	30.35	30.15	30.23	41,309,264	-0.09(-0.29%)
Apr 27, 2012	30.31	30.43	30.16	30.32	24,929,984	+0.01(+0.05%)
Apr 26, 2012	30.04	30.37	29.99	30.31	18,613,512	+0.18(+0.61%)
Apr 25, 2012	30.10	30.14	29.95	30.12	31,035,964	+0.26(+0.86%)
Apr 24, 2012	29.87	30.05	29.82	29.87	23,523,054	+0.05(+0.17%)
Apr 23, 2012	29.83	29.85	29.49	29.82	21,449,028	-0.55(-1.82%)
Apr 20, 2012	30.37	30.53	30.33	30.37	20,842,164	+0.19(+0.64%)
Apr 19, 2012	30.26	30.46	30.00	30.18	20,577,644	-0.10(-0.33%)
Apr 18, 2012	30.15	30.38	30.13	30.28	33,943,956	-0.14(-0.44%)
Apr 17, 2012	30.28	30.50	30.11	30.41	30,979,658	+0.31(+1.04%)
Apr 16, 2012	30.45	30.49	29.96	30.10	47,431,628	-0.14(-0.47%)
Apr 13, 2012	30.53	30.53	30.18	30.24	57,752,832	-0.45(-1.48%)
Apr 12, 2012	30.11	30.70	30.11	30.70	28,563,010	+0.76(+2.54%)
Apr 11, 2012	30.06	30.14	29.89	29.94	27,629,246	+0.30(+1.02%)
Apr 10, 2012	30.11	30.20	29.55	29.63	29,319,676	-0.59(-1.95%)
Apr 09, 2012	30.19	30.35	30.11	30.22	20,972,410	-0.44(-1.45%)
Apr 05, 2012	30.51	30.77	30.50	30.67	19,907,818	+0.18(+0.58%)
Apr 04, 2012	30.58	30.62	30.34	30.49	20,393,084	-0.62(-1.99%)
Apr 03, 2012	31.27	31.37	30.87	31.11	50,489,624	-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.