Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.52 -0.16 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 46.43 46.51 46.10 46.30 12,623,586 -0.58(-1.25%)
Oct 28, 2021 46.70 46.92 46.54 46.88 9,685,649 -0.05(-0.10%)
Oct 27, 2021 47.01 47.26 46.89 46.93 10,012,602 -0.25(-0.52%)
Oct 26, 2021 47.58 47.17 10,806,008 -0.32(-0.67%)
Oct 25, 2021 47.48 47.58 47.24 47.49 6,484,534 +0.17(+0.37%)
Oct 22, 2021 47.47 47.64 47.12 47.32 8,646,749 -0.12(-0.25%)
Oct 21, 2021 47.44 47.52 47.32 47.44 12,208,936 -0.38(-0.80%)
Oct 20, 2021 47.89 47.90 47.69 47.82 7,674,656 +0.01(+0.02%)
Oct 19, 2021 47.58 47.88 47.50 47.81 7,064,869 +0.54(+1.14%)
Oct 18, 2021 47.09 47.41 47.06 47.27 8,401,633 -0.06(-0.13%)
Oct 15, 2021 47.06 47.42 46.97 47.34 8,345,437 +0.50(+1.07%)
Oct 14, 2021 46.94 46.97 46.65 46.84 7,415,134 +0.07(+0.16%)
Oct 13, 2021 46.55 46.82 46.42 46.76 10,043,164 +0.60(+1.31%)
Oct 12, 2021 46.41 46.48 46.15 46.16 8,761,923 -0.13(-0.28%)
Oct 11, 2021 46.64 46.77 46.28 46.29 9,631,407 -0.13(-0.28%)
Oct 08, 2021 46.36 46.50 46.26 46.41 8,339,750 +0.17(+0.38%)
Oct 07, 2021 46.01 46.43 45.95 46.24 10,107,545 +0.89(+1.95%)
Oct 06, 2021 44.93 45.39 44.85 45.35 12,251,006 -0.17(-0.38%)
Oct 05, 2021 45.33 45.67 45.29 45.53 9,493,867 +0.43(+0.95%)
Oct 04, 2021 45.45 45.54 44.83 45.10 14,044,255 -0.63(-1.38%)
Oct 01, 2021 45.78 45.89 45.33 45.73 20,967,968 +0.03(+0.06%)
Sep 30, 2021 45.90 46.03 45.63 45.70 24,202,268 +0.31(+0.68%)
Sep 29, 2021 45.66 45.78 45.35 45.39 18,856,538 -0.37(-0.80%)
Sep 28, 2021 46.17 46.18 45.61 45.76 15,047,145 -0.54(-1.16%)
Sep 27, 2021 46.06 46.41 45.90 46.30 10,110,421 +0.25(+0.54%)
Sep 24, 2021 46.11 46.20 46.00 46.05 9,658,064 -0.51(-1.10%)
Sep 23, 2021 46.47 46.64 46.39 46.56 13,217,372 +0.22(+0.47%)
Sep 22, 2021 46.17 46.66 46.16 46.34 13,139,457 +0.66(+1.44%)
Sep 21, 2021 45.68 45.80 45.48 45.68 14,137,828 +0.37(+0.81%)
Sep 20, 2021 45.43 45.71 44.93 45.32 23,029,346 -1.27(-2.72%)
Sep 17, 2021 46.74 46.81 46.44 46.59 12,367,278 -0.18(-0.39%)
Sep 16, 2021 46.63 46.82 46.48 46.77 11,962,009 -0.49(-1.03%)
Sep 15, 2021 47.10 47.27 46.92 47.26 12,768,256 -0.02(-0.04%)
Sep 14, 2021 47.48 47.60 47.17 47.27 14,688,022 -0.44(-0.93%)
Sep 13, 2021 47.65 47.84 47.47 47.72 13,272,973 +0.15(+0.32%)
Sep 10, 2021 48.01 48.04 47.55 47.56 10,100,644 -0.07(-0.15%)
Sep 09, 2021 47.46 47.74 47.41 47.64 10,305,966 +0.06(+0.13%)
Sep 08, 2021 48.03 48.03 47.48 47.57 10,050,470 -0.72(-1.48%)
Sep 07, 2021 48.12 48.39 48.11 48.29 9,003,226 +0.40(+0.83%)
Sep 03, 2021 47.76 47.94 47.72 47.89 7,168,010 +0.22(+0.46%)
Sep 02, 2021 47.87 47.95 47.61 47.67 9,394,267 -0.19(-0.40%)
Sep 01, 2021 47.55 48.03 47.53 47.86 25,678,826 +0.57(+1.21%)
Aug 31, 2021 47.36 47.40 47.24 47.29 15,549,805 +0.57(+1.22%)
Aug 30, 2021 46.72 46.83 46.50 46.72 15,049,373 +0.14(+0.29%)
Aug 27, 2021 46.33 46.60 46.21 46.59 6,511,051 +0.58(+1.26%)
Aug 26, 2021 46.16 46.24 45.98 46.01 11,198,885 -0.38(-0.82%)
Aug 25, 2021 46.31 46.44 46.18 46.39 8,538,085 +0.05(+0.10%)
Aug 24, 2021 46.00 46.38 45.97 46.34 14,499,194 +1.01(+2.24%)
Aug 23, 2021 45.10 45.39 44.99 45.33 8,461,485 +0.64(+1.44%)
Aug 20, 2021 44.28 44.77 44.28 44.68 12,256,500 +0.00(+0.00%)
Aug 19, 2021 44.58 44.83 44.52 44.68 17,794,190 -0.70(-1.54%)
Aug 18, 2021 45.65 45.84 45.38 45.38 10,167,891 +0.05(+0.12%)
Aug 17, 2021 45.35 45.56 45.11 45.33 10,892,917 -0.83(-1.80%)
Aug 16, 2021 46.20 46.20 45.97 46.16 10,963,113 -0.37(-0.80%)
Aug 13, 2021 46.47 46.54 46.26 46.53 7,456,904 -0.09(-0.19%)
Aug 12, 2021 46.64 46.66 46.45 46.62 8,823,072 -0.31(-0.66%)
Aug 11, 2021 47.06 47.06 46.71 46.93 8,034,793 +0.17(+0.37%)
Aug 10, 2021 46.86 46.88 46.64 46.76 6,634,697 +0.17(+0.37%)
Aug 09, 2021 46.62 46.73 46.52 46.59 7,017,866 +0.16(+0.35%)
Aug 06, 2021 46.63 46.65 46.31 46.42 10,033,186 -0.32(-0.68%)
Aug 05, 2021 46.79 46.96 46.74 46.74 9,226,763 -0.14(-0.31%)
Aug 04, 2021 47.00 47.17 46.77 46.88 8,774,174 +0.12(+0.25%)
Aug 03, 2021 46.53 46.79 46.29 46.77 10,111,656 +0.12(+0.25%)
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.