Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.79 +0.16 (+0.39%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 46.31 46.69 46.27 46.46 11,412,594 -0.32(-0.68%)
Jul 29, 2021 46.97 46.97 46.59 46.78 10,182,711 +0.16(+0.35%)
Jul 28, 2021 45.90 46.68 45.84 46.61 15,852,668 +1.28(+2.83%)
Jul 27, 2021 45.36 45.45 44.79 45.33 22,576,378 -1.00(-2.16%)
Jul 26, 2021 46.19 46.57 46.17 46.33 15,334,089 -0.90(-1.91%)
Jul 23, 2021 47.44 47.45 47.00 47.23 8,492,884 -0.75(-1.55%)
Jul 22, 2021 48.00 48.04 47.78 47.98 5,825,505 +0.07(+0.15%)
Jul 21, 2021 47.39 47.90 47.29 47.90 8,263,676 +0.41(+0.86%)
Jul 20, 2021 47.19 47.63 47.04 47.49 7,070,527 +0.04(+0.08%)
Jul 19, 2021 47.54 47.54 47.22 47.46 12,278,357 -0.71(-1.47%)
Jul 16, 2021 48.60 48.61 48.07 48.17 7,858,792 -0.33(-0.67%)
Jul 15, 2021 48.59 48.74 48.37 48.49 10,795,422 +0.05(+0.09%)
Jul 14, 2021 48.69 48.69 48.34 48.45 6,218,469 +0.24(+0.49%)
Jul 13, 2021 48.21 48.48 48.20 48.21 9,711,984 +0.03(+0.06%)
Jul 12, 2021 48.01 48.19 47.89 48.19 6,576,730 +0.03(+0.06%)
Jul 09, 2021 47.88 48.17 47.75 48.16 6,341,431 +0.86(+1.83%)
Jul 08, 2021 47.29 47.45 47.12 47.29 10,661,966 -0.92(-1.90%)
Jul 07, 2021 48.45 48.50 48.01 48.21 9,356,716 +0.05(+0.09%)
Jul 06, 2021 48.48 48.50 48.00 48.17 9,289,234 -0.88(-1.80%)
Jul 02, 2021 48.95 49.05 48.74 49.05 9,983,127 -0.05(-0.11%)
Jul 01, 2021 49.37 49.46 48.85 49.10 14,871,351 -0.26(-0.53%)
Jun 30, 2021 49.30 49.48 49.26 49.37 9,767,090 -0.31(-0.62%)
Jun 29, 2021 49.37 49.68 49.23 49.68 6,770,429 -0.04(-0.07%)
Jun 28, 2021 49.62 49.76 49.57 49.71 8,463,945 +0.12(+0.24%)
Jun 25, 2021 49.63 49.67 49.41 49.59 5,296,128 +0.40(+0.81%)
Jun 24, 2021 49.14 49.25 49.02 49.19 8,056,493 +0.36(+0.74%)
Jun 23, 2021 48.87 49.13 48.79 48.83 10,473,121 +0.28(+0.58%)
Jun 22, 2021 48.33 48.57 48.19 48.55 6,667,348 -0.21(-0.43%)
Jun 21, 2021 48.53 48.76 48.28 48.76 9,112,654 +0.24(+0.49%)
Jun 18, 2021 48.69 48.79 48.47 48.52 7,346,854 -0.38(-0.78%)
Jun 17, 2021 48.86 49.08 48.76 48.90 7,619,718 +0.28(+0.58%)
Jun 16, 2021 49.15 49.24 48.42 48.62 8,254,606 -0.67(-1.36%)
Jun 15, 2021 49.49 49.50 49.18 49.29 6,821,325 -0.33(-0.67%)
Jun 14, 2021 49.56 49.73 49.46 49.62 6,769,104 +0.20(+0.40%)
Jun 11, 2021 49.60 49.63 49.33 49.43 7,948,375 -0.22(-0.44%)
Jun 10, 2021 49.50 49.72 49.44 49.64 6,926,848 +0.34(+0.70%)
Jun 09, 2021 49.34 49.47 49.25 49.30 9,033,077 -0.04(-0.07%)
Jun 08, 2021 49.34 49.40 49.19 49.34 7,867,479 -0.21(-0.42%)
Jun 07, 2021 49.51 49.56 49.29 49.54 27,278,242 -0.20(-0.40%)
Jun 04, 2021 49.63 49.74 49.57 49.74 8,092,265 +0.44(+0.90%)
Jun 03, 2021 49.38 49.50 49.19 49.30 9,324,324 -0.56(-1.12%)
Jun 02, 2021 49.66 49.87 49.55 49.86 8,865,288 +0.12(+0.24%)
Jun 01, 2021 49.82 49.88 49.57 49.74 11,098,147 +1.02(+2.10%)
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.