Indicators

FTSE EM ETF Vanguard (NY: VWO )

40.89 -0.12 (-0.29%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	48.51	48.81	48.49	48.72	8,093,018	+0.25(+0.52%)
May 27, 2021	48.43	48.55	48.34	48.47	8,470,923	+0.09(+0.19%)
May 26, 2021	48.19	48.42	48.18	48.38	5,565,145	+0.35(+0.73%)
May 25, 2021	48.17	48.23	47.92	48.02	8,416,771	+0.50(+1.05%)
May 24, 2021	47.40	47.64	47.27	47.53	5,906,283	+0.44(+0.94%)
May 21, 2021	47.57	47.60	47.01	47.08	7,217,399	-0.51(-1.06%)
May 20, 2021	47.41	47.67	47.39	47.59	7,923,574	+0.17(+0.36%)
May 19, 2021	46.97	47.53	46.88	47.42	11,087,531	-0.13(-0.27%)
May 18, 2021	47.56	47.77	47.46	47.55	8,524,288	+0.68(+1.45%)
May 17, 2021	46.60	46.88	46.50	46.87	8,478,562	+0.03(+0.06%)
May 14, 2021	46.54	46.90	46.43	46.84	6,934,648	+0.76(+1.65%)
May 13, 2021	46.27	46.52	45.84	46.08	10,102,686	-0.05(-0.12%)
May 12, 2021	46.62	46.82	46.06	46.13	11,968,723	-1.21(-2.56%)
May 11, 2021	46.61	47.39	46.59	47.35	12,237,450	-0.13(-0.27%)
May 10, 2021	48.04	48.11	47.45	47.47	12,772,100	-0.90(-1.87%)
May 07, 2021	48.18	48.57	48.13	48.38	10,198,381	+0.43(+0.89%)
May 06, 2021	47.73	47.95	47.59	47.95	7,710,439	+0.47(+0.99%)
May 05, 2021	47.52	47.64	47.36	47.48	7,981,000	+0.18(+0.38%)
May 04, 2021	47.44	47.50	46.94	47.30	11,031,729	-0.59(-1.23%)

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.