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 28, 2013	28.22	28.68	28.20	28.61	50,426,576	+0.17(+0.58%)
Jun 27, 2013	28.23	28.50	28.22	28.45	58,510,772	+0.43(+1.53%)
Jun 26, 2013	27.73	28.06	27.70	28.02	50,639,180	+0.58(+2.12%)
Jun 25, 2013	27.37	27.48	27.05	27.44	62,218,816	+0.52(+1.92%)
Jun 24, 2013	26.92	27.23	26.56	26.92	69,824,520	-0.62(-2.26%)
Jun 21, 2013	27.44	27.66	27.00	27.54	61,956,672	+0.48(+1.77%)
Jun 20, 2013	27.65	27.67	26.74	27.06	109,093,792	-1.23(-4.35%)
Jun 19, 2013	29.03	29.10	28.27	28.29	50,005,808	-0.93(-3.19%)
Jun 18, 2013	29.05	29.25	28.97	29.22	26,312,134	+0.07(+0.22%)
Jun 17, 2013	29.27	29.38	29.01	29.16	28,388,764	+0.20(+0.70%)
Jun 14, 2013	29.34	29.36	28.84	28.95	35,448,836	-0.42(-1.44%)
Jun 13, 2013	28.71	29.38	28.69	29.38	27,669,582	+0.66(+2.31%)
Jun 12, 2013	29.16	29.17	28.66	28.71	22,868,562	-0.20(-0.68%)
Jun 11, 2013	28.89	29.11	28.79	28.91	26,594,342	-0.58(-1.97%)
Jun 10, 2013	29.63	29.66	29.40	29.49	22,333,918	-0.42(-1.41%)
Jun 07, 2013	29.90	30.12	29.73	29.91	19,705,122	-0.13(-0.44%)
Jun 06, 2013	29.69	30.05	29.63	30.05	25,993,578	+0.31(+1.03%)
Jun 05, 2013	30.29	30.31	29.73	29.74	27,353,588	-0.62(-2.04%)
Jun 04, 2013	30.69	30.69	30.24	30.36	25,730,922	-0.35(-1.14%)

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.