Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.77 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 37.10 37.23 36.91 37.15 12,385,561 +0.03(+0.07%)
Apr 29, 2019 37.21 37.21 37.09 37.12 10,113,484 -0.07(-0.18%)
Apr 26, 2019 37.13 37.24 37.00 37.19 10,391,536 +0.17(+0.46%)
Apr 25, 2019 36.86 37.07 36.75 37.02 15,887,604 -0.07(-0.18%)
Apr 24, 2019 37.36 37.36 37.00 37.09 10,905,003 -0.44(-1.16%)
Apr 23, 2019 37.35 37.55 37.31 37.52 9,957,659 +0.09(+0.23%)
Apr 22, 2019 37.34 37.47 37.25 37.44 8,776,583 -0.22(-0.59%)
Apr 18, 2019 37.56 37.75 37.45 37.66 14,873,515 +0.04(+0.11%)
Apr 17, 2019 37.78 37.81 37.52 37.62 11,073,480 +0.09(+0.25%)
Apr 16, 2019 37.39 37.54 37.36 37.52 11,956,621 +0.30(+0.80%)
Apr 15, 2019 37.35 37.37 37.05 37.22 11,395,361 -0.20(-0.53%)
Apr 12, 2019 37.52 37.55 37.34 37.42 9,868,932 +0.23(+0.62%)
Apr 11, 2019 37.33 37.35 37.10 37.19 13,251,302 -0.44(-1.16%)
Apr 10, 2019 37.60 37.68 37.51 37.63 10,549,657 +0.18(+0.48%)
Apr 09, 2019 37.53 37.56 37.41 37.45 11,043,326 -0.05(-0.14%)
Apr 08, 2019 37.37 37.57 37.30 37.50 9,221,438 -0.03(-0.07%)
Apr 05, 2019 37.37 37.55 37.31 37.52 13,158,225 +0.30(+0.80%)
Apr 04, 2019 36.98 37.28 36.96 37.22 9,163,443 +0.24(+0.65%)
Apr 03, 2019 37.07 37.27 36.93 36.98 14,051,422 +0.18(+0.49%)
Apr 02, 2019 36.97 36.97 36.68 36.80 17,592,514 -0.11(-0.30%)
Apr 01, 2019 36.85 36.95 36.72 36.92 17,298,242 +0.55(+1.51%)
Mar 29, 2019 36.35 36.40 36.17 36.37 18,051,556 +0.43(+1.19%)
Mar 28, 2019 35.79 35.95 35.67 35.94 10,160,314 +0.31(+0.86%)
Mar 27, 2019 35.85 35.92 35.54 35.63 15,484,960 -0.39(-1.09%)
Mar 26, 2019 36.05 36.11 35.83 36.03 12,072,020 +0.12(+0.33%)
Mar 25, 2019 35.79 35.99 35.70 35.91 17,995,018 +0.16(+0.46%)
Mar 22, 2019 36.28 36.35 35.72 35.74 26,543,032 -1.11(-3.01%)
Mar 21, 2019 36.56 36.85 36.51 36.85 26,210,244 +0.09(+0.23%)
Mar 20, 2019 36.65 37.10 36.39 36.77 22,392,598 -0.01(-0.02%)
Mar 19, 2019 36.80 36.89 36.68 36.78 15,202,522 +0.01(+0.02%)
Mar 18, 2019 36.63 36.78 36.58 36.77 14,496,848 +0.41(+1.13%)
Mar 15, 2019 36.18 36.40 36.18 36.36 15,736,251 +0.49(+1.36%)
Mar 14, 2019 35.92 35.95 35.75 35.87 11,583,493 -0.19(-0.52%)
Mar 13, 2019 36.06 36.13 35.96 36.06 16,433,763 +0.08(+0.21%)
Mar 12, 2019 36.00 36.07 35.91 35.98 11,707,962 +0.15(+0.41%)
Mar 11, 2019 35.53 35.87 35.49 35.84 12,106,706 +0.72(+2.04%)
Mar 08, 2019 35.01 35.15 34.94 35.12 18,808,096 -0.26(-0.72%)
Mar 07, 2019 35.78 35.80 35.30 35.37 20,087,146 -0.58(-1.62%)
Mar 06, 2019 36.16 36.22 35.91 35.96 14,605,010 -0.18(-0.50%)
Mar 05, 2019 35.96 36.20 35.88 36.13 32,644,344 +0.42(+1.17%)
Mar 04, 2019 35.86 35.87 35.39 35.72 23,569,950 +0.13(+0.36%)
Mar 01, 2019 35.77 35.82 35.52 35.59 22,133,088 +0.04(+0.12%)
Feb 28, 2019 35.67 35.69 35.47 35.55 25,665,540 -0.27(-0.76%)
Feb 27, 2019 35.88 35.93 35.69 35.82 14,877,206 -0.28(-0.78%)
Feb 26, 2019 35.99 36.23 35.96 36.10 13,934,546 -0.11(-0.31%)
Feb 25, 2019 36.24 36.37 36.13 36.21 13,829,100 +0.48(+1.34%)
Feb 22, 2019 35.66 35.85 35.58 35.73 11,006,418 +0.40(+1.14%)
Feb 21, 2019 35.43 35.45 35.20 35.33 11,007,746 -0.08(-0.22%)
Feb 20, 2019 35.42 35.63 35.33 35.41 17,454,704 +0.15(+0.44%)
Feb 19, 2019 34.79 35.31 34.79 35.26 19,039,078 +0.36(+1.03%)
Feb 15, 2019 34.93 35.00 34.79 34.90 29,148,626 -0.06(-0.17%)
Feb 14, 2019 34.67 35.07 34.60 34.96 17,351,900 +0.07(+0.20%)
Feb 13, 2019 35.17 35.23 34.81 34.89 21,729,422 -0.25(-0.70%)
Feb 12, 2019 35.14 35.24 35.05 35.14 13,293,183 +0.34(+0.98%)
Feb 11, 2019 35.05 35.07 34.79 34.79 17,475,178 -0.20(-0.59%)
Feb 08, 2019 34.93 35.05 34.73 35.00 14,502,010 -0.14(-0.39%)
Feb 07, 2019 35.25 35.40 34.85 35.14 24,188,932 -0.33(-0.94%)
Feb 06, 2019 35.76 35.78 35.40 35.47 22,602,608 -0.43(-1.19%)
Feb 05, 2019 35.62 35.93 35.59 35.90 21,685,332 +0.40(+1.13%)
Feb 04, 2019 35.31 35.57 35.27 35.49 21,193,664 +0.08(+0.22%)
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.