Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.89 +0.32 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.73	14.29	13.67	14.29	0	+0.25(+1.80%)
Feb 26, 2009	14.39	14.52	14.04	14.04	6,001,469	-0.16(-1.10%)
Feb 25, 2009	14.28	14.50	13.91	14.20	12,485,799	-0.21(-1.47%)
Feb 24, 2009	13.83	14.46	13.77	14.41	7,225,629	+0.73(+5.33%)
Feb 23, 2009	14.35	14.38	13.64	13.68	6,493,526	-0.34(-2.43%)
Feb 20, 2009	13.97	14.23	13.78	14.02	7,494,962	-0.34(-2.37%)
Feb 19, 2009	14.76	14.81	14.33	14.36	3,980,170	-0.06(-0.43%)
Feb 18, 2009	14.60	14.62	14.23	14.42	6,691,163	+0.12(+0.81%)
Feb 17, 2009	14.63	14.70	14.31	14.31	6,288,395	-1.22(-7.86%)
Feb 13, 2009	15.58	15.64	15.35	15.53	6,017,654	+0.09(+0.57%)
Feb 12, 2009	15.09	15.46	14.92	15.44	6,079,549	-0.03(-0.22%)
Feb 11, 2009	15.54	15.66	15.21	15.47	4,890,791	+0.35(+2.35%)
Feb 10, 2009	15.88	16.05	15.05	15.12	8,535,324	-0.86(-5.38%)
Feb 09, 2009	16.13	16.22	15.86	15.98	6,004,788	-0.16(-1.01%)
Feb 06, 2009	15.67	16.23	15.57	16.14	5,906,379	+0.74(+4.83%)
Feb 05, 2009	14.99	15.54	14.87	15.40	5,405,314	+0.29(+1.90%)
Feb 04, 2009	15.16	15.43	14.98	15.11	6,677,683	+0.15(+1.00%)
Feb 03, 2009	14.73	15.04	14.55	14.96	6,340,796	+0.42(+2.86%)

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.