Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

45.45 +0.93 (+2.09%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.86 27.91 27.72 27.82 680,377 +0.10(+0.37%)
May 30, 2007 27.05 27.72 26.95 27.72 905,209 +0.27(+0.99%)
May 29, 2007 27.60 27.63 27.24 27.45 646,914 -0.09(-0.31%)
May 25, 2007 27.33 27.53 27.27 27.53 1,837,723 +0.53(+1.97%)
May 24, 2007 27.46 27.70 26.82 27.00 1,611,265 -0.60(-2.17%)
May 23, 2007 27.84 27.96 27.54 27.60 1,168,419 -0.18(-0.65%)
May 22, 2007 27.78 27.86 27.68 27.78 785,258 +0.07(+0.26%)
May 21, 2007 27.73 27.82 27.57 27.71 2,039,456 +0.06(+0.22%)
May 18, 2007 27.48 27.65 27.38 27.65 600,487 +0.19(+0.71%)
May 17, 2007 27.34 27.54 27.22 27.45 1,503,816 -0.16(-0.58%)
May 16, 2007 27.36 27.61 27.18 27.61 1,458,931 +0.44(+1.61%)
May 15, 2007 27.06 27.37 26.93 27.18 1,013,922 +0.01(+0.05%)
May 14, 2007 27.32 27.40 26.97 27.16 873,852 -0.17(-0.63%)
May 11, 2007 26.97 27.37 26.95 27.34 798,206 +0.70(+2.62%)
May 10, 2007 27.16 27.17 26.61 26.64 927,840 -0.68(-2.48%)
May 09, 2007 27.06 27.32 26.95 27.32 710,318 +0.32(+1.20%)
May 08, 2007 26.94 27.04 26.77 26.99 1,344,363 -0.25(-0.90%)
May 07, 2007 27.19 27.32 27.13 27.24 1,302,931 +0.10(+0.35%)
May 04, 2007 27.05 27.19 26.97 27.14 607,678 +0.10(+0.38%)
May 03, 2007 26.81 27.04 26.73 27.04 776,862 +0.26(+0.99%)
May 02, 2007 26.43 27.40 26.37 26.77 1,666,094 +0.51(+1.93%)
May 01, 2007 26.29 26.29 26.00 26.27 1,040,210 +0.18(+0.71%)
Apr 30, 2007 26.45 26.49 26.00 26.08 760,540 -0.52(-1.95%)
Apr 27, 2007 26.51 26.67 26.36 26.60 796,636 -0.11(-0.41%)
Apr 26, 2007 26.96 26.97 26.71 26.71 1,194,327 -0.36(-1.34%)
Apr 25, 2007 26.83 27.07 26.67 27.07 1,957,378 +0.38(+1.42%)
Apr 24, 2007 26.74 26.74 26.47 26.69 686,149 +0.02(+0.07%)
Apr 23, 2007 26.76 26.76 26.51 26.68 673,594 -0.11(-0.42%)
Apr 20, 2007 26.76 26.83 26.56 26.79 668,572 +0.40(+1.50%)
Apr 19, 2007 26.28 26.39 25.85 26.39 838,697 -0.18(-0.67%)
Apr 18, 2007 26.56 26.64 26.24 26.57 673,280 -0.12(-0.47%)
Apr 17, 2007 26.80 26.81 26.53 26.69 1,664,839 -0.10(-0.36%)
Apr 16, 2007 26.75 26.81 26.68 26.79 716,596 +0.33(+1.25%)
Apr 13, 2007 26.30 26.46 26.20 26.46 435,356 +0.09(+0.33%)
Apr 12, 2007 26.10 26.39 25.90 26.37 682,383 +0.33(+1.27%)
Apr 11, 2007 26.24 26.26 25.88 26.04 1,397,096 -0.07(-0.28%)
Apr 10, 2007 26.12 26.21 26.01 26.11 599,517 +0.08(+0.31%)
Apr 09, 2007 25.99 26.14 25.98 26.04 832,105 +0.15(+0.59%)
Apr 05, 2007 25.75 25.96 25.74 25.88 2,733,299 +0.07(+0.27%)
Apr 04, 2007 25.74 25.83 25.62 25.81 1,525,474 +0.09(+0.33%)
Apr 03, 2007 25.95 25.95 25.48 25.73 898,962 +0.38(+1.50%)
Apr 02, 2007 25.17 25.38 25.09 25.35 1,195,583 +0.22(+0.88%)
Mar 30, 2007 25.17 25.31 24.94 25.13 1,526,102 -0.07(-0.27%)
Mar 29, 2007 25.15 25.32 24.89 25.19 588,531 +0.48(+1.93%)
Mar 28, 2007 24.91 24.91 24.58 24.72 782,198 -0.22(-0.88%)
Mar 27, 2007 24.96 25.01 24.88 24.94 1,491,575 -0.14(-0.55%)
Mar 26, 2007 25.27 25.27 24.75 25.07 676,733 -0.01(-0.05%)
Mar 23, 2007 25.03 25.17 24.96 25.09 940,709 +0.05(+0.20%)
Mar 22, 2007 25.76 25.76 24.94 25.03 800,403 -0.12(-0.49%)
Mar 21, 2007 24.52 25.22 24.42 25.16 1,144,420 +0.70(+2.87%)
Mar 20, 2007 24.23 24.47 24.15 24.46 1,946,392 +0.23(+0.96%)
Mar 19, 2007 24.18 24.25 24.03 24.23 766,817 +0.46(+1.92%)
Mar 16, 2007 23.92 24.06 23.67 23.77 533,916 -0.20(-0.84%)
Mar 15, 2007 23.74 24.05 23.62 23.97 728,524 +0.25(+1.03%)
Mar 14, 2007 23.46 23.73 23.06 23.73 1,551,213 +0.43(+1.86%)
Mar 13, 2007 24.29 24.13 23.26 23.29 2,840,019 -1.00(-4.11%)
Mar 12, 2007 24.06 24.36 24.05 24.29 702,471 +0.24(+0.99%)
Mar 09, 2007 24.13 24.15 23.85 24.05 1,047,429 +0.08(+0.35%)
Mar 08, 2007 24.00 24.11 23.85 23.97 2,265,926 +0.47(+2.01%)
Mar 07, 2007 23.52 23.66 23.35 23.50 1,043,349 -0.24(-1.01%)
Mar 06, 2007 23.30 23.73 23.27 23.73 2,138,803 +1.08(+4.78%)
Mar 05, 2007 22.51 23.12 22.32 22.65 3,653,292 -0.67(-2.87%)
Mar 02, 2007 23.60 23.86 23.29 23.32 2,116,204 -0.49(-2.07%)
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.