Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.82 -0.07 (-0.16%)

Streaming Delayed Price Updated: 12:37 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.42	27.53	27.18	27.48	32,506,814	+0.25(+0.93%)
Nov 27, 2009	26.95	27.48	26.63	27.23	13,511,633	-1.03(-3.64%)
Nov 25, 2009	28.14	28.30	27.97	28.26	9,440,555	+0.23(+0.83%)
Nov 24, 2009	28.00	28.08	27.70	28.03	11,438,143	-0.10(-0.34%)
Nov 23, 2009	28.31	28.40	28.07	28.13	8,754,273	+0.47(+1.70%)
Nov 20, 2009	27.51	27.70	27.44	27.65	8,420,179	-0.03(-0.10%)
Nov 19, 2009	27.84	27.85	27.42	27.68	10,307,089	-0.46(-1.65%)
Nov 18, 2009	28.41	28.41	28.06	28.15	23,397,240	-0.23(-0.82%)
Nov 17, 2009	28.20	28.39	27.97	28.38	16,667,044	-0.10(-0.36%)
Nov 16, 2009	28.21	28.63	28.18	28.48	16,761,911	+0.67(+2.40%)
Nov 13, 2009	27.55	27.87	27.42	27.81	13,458,939	+0.48(+1.77%)
Nov 12, 2009	27.74	27.91	27.32	27.33	17,956,672	-0.59(-2.13%)
Nov 11, 2009	28.15	28.20	27.80	27.92	11,801,815	+0.18(+0.64%)
Nov 10, 2009	27.64	27.89	27.55	27.74	10,343,283	-0.20(-0.71%)
Nov 09, 2009	27.52	27.95	27.50	27.94	16,514,520	+0.93(+3.46%)
Nov 06, 2009	26.77	27.15	26.75	27.01	13,951,170	+0.16(+0.58%)
Nov 05, 2009	26.75	27.10	26.64	26.85	16,029,490	+0.31(+1.16%)
Nov 04, 2009	26.60	26.87	26.43	26.54	10,952,671	+0.67(+2.58%)
Nov 03, 2009	25.60	26.10	25.51	25.87	13,872,346	-0.26(-0.99%)

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.