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 (%)
Jun 30, 2014	32.76	32.77	32.59	32.65	11,313,818	-0.05(-0.16%)
Jun 27, 2014	32.64	32.73	32.53	32.70	9,816,353	+0.08(+0.26%)
Jun 26, 2014	32.68	32.68	32.51	32.62	15,279,140	-0.02(-0.05%)
Jun 25, 2014	32.62	32.65	32.51	32.63	17,824,874	+0.14(+0.42%)
Jun 24, 2014	32.68	32.86	32.45	32.50	23,052,498	-0.05(-0.14%)
Jun 23, 2014	32.63	32.64	32.45	32.55	20,290,056	-0.15(-0.46%)
Jun 20, 2014	32.65	32.71	32.56	32.69	18,954,388	+0.01(+0.05%)
Jun 19, 2014	32.77	32.84	32.60	32.68	11,953,717	-0.20(-0.62%)
Jun 18, 2014	32.43	32.90	32.34	32.88	23,536,374	+0.37(+1.15%)
Jun 17, 2014	32.45	32.51	32.34	32.51	12,041,828	+0.02(+0.07%)
Jun 16, 2014	32.57	32.59	32.41	32.48	11,393,092	-0.21(-0.64%)
Jun 13, 2014	32.59	32.72	32.49	32.69	10,269,562	+0.12(+0.37%)
Jun 12, 2014	32.82	32.84	32.51	32.58	12,173,850	-0.15(-0.46%)
Jun 11, 2014	32.69	32.80	32.65	32.72	10,629,350	-0.11(-0.34%)
Jun 10, 2014	32.76	32.86	32.67	32.84	12,875,458	+0.33(+1.01%)
Jun 06, 2014	32.40	32.60	32.40	32.51	12,218,711	+0.34(+1.07%)
Jun 05, 2014	32.11	32.23	32.01	32.16	12,825,200	+0.36(+1.13%)
Jun 04, 2014	31.84	31.86	31.73	31.80	9,269,523	-0.18(-0.56%)
Jun 03, 2014	31.84	32.07	31.81	31.98	9,678,627	+0.18(+0.57%)

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.