Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.77 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.78 47.15 46.77 47.07 11,898,078 +0.21(+0.44%)
Mar 30, 2021 46.65 46.90 46.50 46.86 30,427,940 +0.19(+0.41%)
Mar 29, 2021 46.62 46.85 46.45 46.67 14,445,278 -0.26(-0.56%)
Mar 26, 2021 46.23 46.95 45.97 46.93 17,262,736 +1.14(+2.49%)
Mar 25, 2021 45.55 45.94 45.50 45.79 17,257,768 +0.07(+0.16%)
Mar 24, 2021 46.47 46.52 45.68 45.72 13,720,422 -1.09(-2.34%)
Mar 23, 2021 47.10 47.26 46.77 46.81 11,758,731 -0.78(-1.63%)
Mar 22, 2021 47.58 47.75 47.36 47.59 12,004,019 -0.10(-0.21%)
Mar 19, 2021 47.19 47.72 47.11 47.69 9,957,240 +0.47(+0.99%)
Mar 18, 2021 47.62 47.71 47.18 47.22 12,258,516 -0.74(-1.54%)
Mar 17, 2021 47.34 48.16 47.26 47.96 10,338,116 +0.04(+0.08%)
Mar 16, 2021 47.86 48.09 47.74 47.93 13,601,440 +0.21(+0.44%)
Mar 15, 2021 47.46 47.73 47.32 47.72 14,539,785 -0.03(-0.06%)
Mar 12, 2021 47.60 47.75 47.37 47.75 10,334,176 -0.86(-1.77%)
Mar 11, 2021 48.17 48.61 47.98 48.60 10,079,220 +1.42(+3.00%)
Mar 10, 2021 47.57 47.60 46.91 47.19 14,878,827 -0.08(-0.17%)
Mar 09, 2021 46.95 47.50 46.89 47.27 15,795,207 +1.00(+2.17%)
Mar 08, 2021 46.79 46.88 46.16 46.26 17,410,604 -1.24(-2.60%)
Mar 05, 2021 47.72 47.79 46.69 47.50 15,798,527 +0.33(+0.71%)
Mar 04, 2021 48.03 48.21 46.89 47.17 23,981,888 -1.04(-2.15%)
Mar 03, 2021 48.62 48.73 48.00 48.21 18,094,212 -0.04(-0.07%)
Mar 02, 2021 48.43 48.49 48.12 48.24 13,230,403 -0.46(-0.95%)
Mar 01, 2021 48.40 48.80 48.28 48.70 10,408,349 +1.30(+2.74%)
Feb 26, 2021 47.84 47.84 47.17 47.40 19,205,566 -0.69(-1.43%)
Feb 25, 2021 49.12 49.23 47.98 48.09 14,430,014 -1.07(-2.17%)
Feb 24, 2021 48.64 49.17 48.37 49.15 11,904,403 -0.32(-0.64%)
Feb 23, 2021 49.01 49.61 48.39 49.47 9,950,972 +0.28(+0.57%)
Feb 22, 2021 49.41 49.65 49.17 49.19 11,703,001 -1.44(-2.84%)
Feb 19, 2021 50.67 50.85 50.46 50.63 7,911,998 +0.27(+0.54%)
Feb 18, 2021 50.24 50.36 49.85 50.36 6,612,684 -0.66(-1.29%)
Feb 17, 2021 50.93 51.02 50.66 51.01 7,062,649 +0.13(+0.25%)
Feb 16, 2021 51.03 51.17 50.75 50.89 8,219,537 +0.14(+0.28%)
Feb 12, 2021 50.52 50.87 50.42 50.74 8,372,980 +0.09(+0.18%)
Feb 11, 2021 50.54 50.85 50.47 50.65 8,782,399 +0.52(+1.04%)
Feb 10, 2021 50.45 50.48 49.84 50.13 10,117,771 +0.11(+0.22%)
Feb 09, 2021 49.55 50.06 49.53 50.02 8,655,043 +0.55(+1.11%)
Feb 08, 2021 49.28 49.54 49.22 49.47 7,597,513 +0.25(+0.51%)
Feb 05, 2021 49.05 49.24 48.85 49.22 7,152,146 +0.36(+0.74%)
Feb 04, 2021 48.82 48.87 48.53 48.86 7,958,527 +0.07(+0.15%)
Feb 03, 2021 48.85 48.94 48.59 48.78 9,346,740 +0.18(+0.37%)
Feb 02, 2021 48.63 48.64 48.38 48.60 9,243,484 +0.75(+1.57%)
Feb 01, 2021 47.64 47.92 47.38 47.85 16,074,366 +1.18(+2.53%)
Jan 29, 2021 47.05 47.13 46.51 46.67 25,144,742 -1.02(-2.14%)
Jan 28, 2021 47.28 47.87 47.22 47.69 14,801,549 +0.23(+0.48%)
Jan 27, 2021 47.76 47.99 47.44 47.47 11,500,923 -1.24(-2.54%)
Jan 26, 2021 48.69 48.78 48.44 48.70 9,030,919 -0.31(-0.63%)
Jan 25, 2021 49.21 49.27 48.56 49.01 9,634,405 +0.24(+0.50%)
Jan 22, 2021 48.58 48.87 48.49 48.77 7,820,754 -0.35(-0.72%)
Jan 21, 2021 49.23 49.24 48.88 49.12 14,931,722 +0.01(+0.02%)
Jan 20, 2021 49.15 49.18 48.90 49.11 8,934,194 +0.84(+1.74%)
Jan 19, 2021 48.49 48.52 48.21 48.27 11,599,002 +0.86(+1.81%)
Jan 15, 2021 47.60 47.72 47.32 47.41 10,951,292 -0.55(-1.15%)
Jan 14, 2021 48.03 48.30 47.91 47.96 10,770,612 +0.47(+0.99%)
Jan 13, 2021 47.53 47.74 47.25 47.49 17,402,622 +0.15(+0.32%)
Jan 12, 2021 47.26 47.47 47.10 47.34 16,301,311 +0.51(+1.10%)
Jan 11, 2021 46.79 47.01 46.75 46.82 12,488,656 -0.55(-1.16%)
Jan 08, 2021 47.10 47.40 46.82 47.38 18,001,786 +0.94(+2.02%)
Jan 07, 2021 46.31 46.48 46.12 46.44 13,766,342 +0.36(+0.78%)
Jan 06, 2021 46.20 46.69 46.02 46.07 22,177,686 -0.44(-0.95%)
Jan 05, 2021 45.84 46.52 45.84 46.52 16,878,766 +1.06(+2.32%)
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.