Indicators

FTSE EM ETF Vanguard (NY: VWO )

42.32 +0.48 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	47.84	47.84	47.17	47.40	19,205,566	-0.69(-1.43%)
Feb 25, 2021	49.12	49.23	47.98	48.09	14,430,014	-1.07(-2.17%)
Feb 24, 2021	48.64	49.17	48.37	49.15	11,904,403	-0.32(-0.64%)
Feb 23, 2021	49.01	49.61	48.39	49.47	9,950,972	+0.28(+0.57%)
Feb 22, 2021	49.41	49.65	49.17	49.19	11,703,001	-1.44(-2.84%)
Feb 19, 2021	50.67	50.85	50.46	50.63	7,911,998	+0.27(+0.54%)
Feb 18, 2021	50.24	50.36	49.85	50.36	6,612,684	-0.66(-1.29%)
Feb 17, 2021	50.93	51.02	50.66	51.01	7,062,649	+0.13(+0.25%)
Feb 16, 2021	51.03	51.17	50.75	50.89	8,219,537	+0.14(+0.28%)
Feb 12, 2021	50.52	50.87	50.42	50.74	8,372,980	+0.09(+0.18%)
Feb 11, 2021	50.54	50.85	50.47	50.65	8,782,399	+0.52(+1.04%)
Feb 10, 2021	50.45	50.48	49.84	50.13	10,117,771	+0.11(+0.22%)
Feb 09, 2021	49.55	50.06	49.53	50.02	8,655,043	+0.55(+1.11%)
Feb 08, 2021	49.28	49.54	49.22	49.47	7,597,513	+0.25(+0.51%)
Feb 05, 2021	49.05	49.24	48.85	49.22	7,152,146	+0.36(+0.74%)
Feb 04, 2021	48.82	48.87	48.53	48.86	7,958,527	+0.07(+0.15%)
Feb 03, 2021	48.85	48.94	48.59	48.78	9,346,740	+0.18(+0.37%)
Feb 02, 2021	48.63	48.64	48.38	48.60	9,243,484	+0.75(+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.