Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.81 +0.18 (+0.43%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.62 22.04 21.62 21.94 483,874 +0.46(+2.13%)
May 30, 2006 22.57 22.57 21.48 21.48 937,544 -1.19(-5.25%)
May 26, 2006 22.58 22.67 22.21 22.67 415,545 +0.18(+0.79%)
May 25, 2006 23.08 23.08 21.93 22.50 622,585 +0.70(+3.19%)
May 24, 2006 21.79 22.15 21.23 21.80 916,722 -0.15(-0.67%)
May 23, 2006 22.34 22.64 21.93 21.95 1,344,878 +0.06(+0.30%)
May 22, 2006 22.51 22.51 21.49 21.88 1,436,375 -1.23(-5.31%)
May 19, 2006 22.96 23.11 22.52 23.11 621,412 +0.27(+1.16%)
May 18, 2006 23.29 23.40 22.76 22.84 752,205 -0.45(-1.92%)
May 17, 2006 23.87 24.18 23.23 23.29 641,060 -0.76(-3.18%)
May 16, 2006 23.99 24.16 23.76 24.05 439,006 +0.15(+0.64%)
May 15, 2006 23.87 24.21 21.77 23.90 954,259 -0.71(-2.88%)
May 12, 2006 24.94 25.00 23.87 24.61 811,150 -0.56(-2.21%)
May 11, 2006 25.75 25.82 25.09 25.17 645,459 -0.64(-2.47%)
May 10, 2006 25.93 25.93 25.70 25.80 548,684 -0.14(-0.54%)
May 09, 2006 25.98 25.98 25.81 25.94 487,393 +0.03(+0.11%)
May 08, 2006 25.79 26.09 25.79 25.92 595,899 +0.14(+0.53%)
May 05, 2006 25.66 25.83 25.66 25.78 459,534 +0.32(+1.27%)
May 04, 2006 25.27 25.54 25.26 25.46 514,373 +0.21(+0.82%)
May 03, 2006 25.29 25.32 25.08 25.25 386,806 +0.02(+0.07%)
May 02, 2006 25.10 25.23 25.02 25.23 371,850 +0.43(+1.73%)
May 01, 2006 24.91 25.03 24.76 24.80 482,115 +0.07(+0.28%)
Apr 28, 2006 24.66 24.79 24.61 24.73 313,198 +0.09(+0.35%)
Apr 27, 2006 24.77 24.81 24.35 24.65 405,575 -0.14(-0.58%)
Apr 26, 2006 24.24 24.83 24.24 24.79 326,982 +0.44(+1.81%)
Apr 25, 2006 24.62 24.63 24.26 24.35 450,736 -0.34(-1.37%)
Apr 24, 2006 24.85 24.85 24.47 24.69 378,302 -0.09(-0.34%)
Apr 21, 2006 24.75 24.92 24.70 24.77 321,703 +0.10(+0.39%)
Apr 20, 2006 24.70 24.76 24.41 24.68 670,386 -0.06(-0.23%)
Apr 19, 2006 24.53 24.74 24.44 24.74 600,004 +0.21(+0.88%)
Apr 18, 2006 24.04 24.55 24.04 24.52 435,780 +0.74(+3.13%)
Apr 17, 2006 23.74 23.93 23.60 23.78 473,610 +0.28(+1.18%)
Apr 13, 2006 23.48 23.60 23.37 23.50 316,424 +0.02(+0.07%)
Apr 12, 2006 23.35 23.49 23.35 23.48 291,497 +0.14(+0.60%)
Apr 11, 2006 23.68 23.72 23.33 23.34 267,157 -0.26(-1.08%)
Apr 10, 2006 23.71 23.77 23.50 23.60 301,468 -0.03(-0.14%)
Apr 07, 2006 23.93 23.98 23.55 23.63 424,343 -0.30(-1.24%)
Apr 06, 2006 23.98 24.05 23.75 23.93 903,526 -0.04(-0.17%)
Apr 05, 2006 23.77 23.97 23.75 23.97 2,015,558 +0.23(+0.95%)
Apr 04, 2006 23.63 23.77 23.58 23.75 320,823 +0.25(+1.05%)
Apr 03, 2006 23.28 23.63 23.19 23.50 453,082 +0.56(+2.44%)
Mar 31, 2006 23.05 23.06 22.87 22.94 270,090 +0.03(+0.13%)
Mar 30, 2006 22.94 23.13 22.80 22.91 371,263 +0.16(+0.72%)
Mar 29, 2006 22.48 22.80 22.42 22.75 246,043 +0.27(+1.20%)
Mar 28, 2006 22.73 22.73 22.39 22.48 300,882 -0.26(-1.14%)
Mar 27, 2006 22.75 22.75 22.65 22.74 338,419 +0.11(+0.47%)
Mar 24, 2006 22.62 22.72 22.53 22.63 378,595 +0.15(+0.65%)
Mar 23, 2006 22.70 22.76 22.48 22.49 354,841 -0.15(-0.65%)
Mar 22, 2006 22.52 22.65 22.43 22.63 450,443 +0.11(+0.47%)
Mar 21, 2006 22.90 22.91 22.51 22.53 453,669 -0.44(-1.92%)
Mar 20, 2006 23.00 23.04 22.90 22.97 301,761 +0.05(+0.24%)
Mar 17, 2006 22.93 22.94 22.83 22.91 378,595 +0.09(+0.39%)
Mar 16, 2006 22.96 22.96 22.76 22.82 302,641 -0.13(-0.56%)
Mar 15, 2006 22.74 22.99 22.66 22.95 517,599 +0.22(+0.96%)
Mar 14, 2006 22.36 22.74 22.18 22.73 343,697 +0.57(+2.55%)
Mar 13, 2006 22.42 22.47 22.14 22.17 409,387 +0.00(+0.02%)
Mar 10, 2006 21.94 22.25 21.88 22.16 492,379 +0.38(+1.74%)
Mar 09, 2006 22.02 22.21 21.75 21.79 397,070 -0.09(-0.42%)
Mar 08, 2006 21.71 21.90 21.32 21.88 578,303 +0.17(+0.79%)
Mar 07, 2006 22.39 22.39 21.57 21.71 748,099 -0.85(-3.75%)
Mar 06, 2006 23.03 23.03 22.51 22.55 460,120 -0.28(-1.24%)
Mar 03, 2006 23.04 23.04 22.78 22.84 621,705 -0.38(-1.64%)
Mar 02, 2006 23.26 23.27 23.11 23.22 414,666 +0.07(+0.31%)
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.