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, 2019	36.71	36.72	36.54	36.64	20,408,358	-0.03(-0.07%)
Jun 27, 2019	36.58	36.70	36.52	36.67	12,690,663	+0.21(+0.57%)
Jun 26, 2019	36.38	36.58	36.35	36.46	10,633,235	+0.35(+0.98%)
Jun 25, 2019	36.33	36.34	36.05	36.11	19,448,698	-0.40(-1.09%)
Jun 24, 2019	36.48	36.58	36.44	36.51	9,639,521	+0.03(+0.07%)
Jun 21, 2019	36.47	36.60	36.42	36.48	11,019,506	-0.15(-0.40%)
Jun 20, 2019	36.83	36.89	36.48	36.63	17,583,124	+0.56(+1.55%)
Jun 19, 2019	35.86	36.23	35.75	36.07	21,668,736	+0.25(+0.70%)
Jun 18, 2019	35.40	35.90	35.39	35.82	12,076,913	+0.79(+2.26%)
Jun 17, 2019	34.96	35.10	34.92	35.02	11,741,561	+0.15(+0.42%)
Jun 14, 2019	35.07	35.08	34.88	34.88	14,459,826	-0.44(-1.24%)
Jun 13, 2019	35.38	35.44	35.20	35.32	10,474,886	+0.03(+0.10%)
Jun 12, 2019	35.44	35.47	35.25	35.28	11,607,017	-0.39(-1.08%)
Jun 11, 2019	35.73	35.79	35.59	35.67	11,867,210	+0.37(+1.04%)
Jun 10, 2019	35.26	35.45	35.19	35.30	14,985,906	+0.33(+0.93%)
Jun 07, 2019	34.92	35.27	34.90	34.97	12,077,259	+0.25(+0.71%)
Jun 06, 2019	34.69	34.81	34.57	34.72	14,356,435	-0.01(-0.02%)
Jun 05, 2019	35.04	35.06	34.64	34.73	16,738,929	-0.26(-0.73%)
Jun 04, 2019	34.80	35.02	34.73	34.99	22,899,756	+0.01(+0.02%)

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.