FTSE EM ETF Vanguard (NY: VWO )

51.80 USD +0.84 (+1.65%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 51.47 51.87 51.35 51.80 6,270,604 +0.84(+1.65%)
May 13, 2021 51.17 51.45 50.69 50.96 9,135,279 -0.06(-0.12%)
May 12, 2021 51.56 51.78 50.94 51.02 10,822,629 -1.34(-2.56%)
May 11, 2021 51.55 52.41 51.52 52.36 11,065,623 -0.14(-0.27%)
May 10, 2021 53.13 53.21 52.47 52.50 11,549,077 -1.00(-1.87%)
May 07, 2021 53.28 53.71 53.23 53.50 9,221,810 +0.47(+0.89%)
May 06, 2021 52.79 53.03 52.63 53.03 6,972,107 +0.52(+0.99%)
May 05, 2021 52.55 52.69 52.38 52.51 7,216,760 +0.20(+0.38%)
May 04, 2021 52.46 52.53 51.91 52.31 9,975,359 -0.65(-1.23%)
May 03, 2021 52.92 53.18 52.74 52.96 7,350,335 -0.02(-0.04%)
Apr 30, 2021 53.24 53.31 52.84 52.98 8,573,300 -0.79(-1.47%)
Apr 29, 2021 54.18 54.18 53.35 53.77 8,465,717 -0.12(-0.22%)
Apr 28, 2021 53.82 54.16 53.60 53.89 7,698,429 +0.43(+0.80%)
Apr 27, 2021 53.47 53.59 53.38 53.46 6,886,071 +0.08(+0.15%)
Apr 26, 2021 53.27 53.43 53.12 53.38 6,543,941 +0.07(+0.13%)
Apr 23, 2021 53.07 53.36 53.05 53.31 12,992,200 +0.72(+1.37%)
Apr 22, 2021 52.76 52.87 52.39 52.59 7,556,169 -0.09(-0.17%)
Apr 21, 2021 52.19 52.71 52.04 52.68 6,235,147 +0.41(+0.78%)
Apr 20, 2021 52.65 52.70 52.12 52.27 7,101,697 -0.40(-0.76%)
Apr 19, 2021 52.78 52.85 52.53 52.67 8,932,063 -0.11(-0.21%)
Apr 16, 2021 52.79 52.90 52.55 52.78 6,678,800 +0.17(+0.32%)
Apr 15, 2021 52.62 52.66 52.43 52.61 6,200,867 +0.46(+0.88%)
Apr 14, 2021 52.30 52.43 52.08 52.15 8,492,561 +0.28(+0.54%)
Apr 13, 2021 51.68 52.06 51.60 51.87 6,724,959 +0.01(+0.02%)
Apr 12, 2021 51.86 51.90 51.67 51.86 7,718,295 -0.34(-0.65%)
Apr 09, 2021 52.20 52.23 52.04 52.20 7,633,400 -0.45(-0.85%)
Apr 08, 2021 52.67 52.87 52.59 52.65 7,447,165 +0.54(+1.04%)
Apr 07, 2021 52.14 52.30 51.97 52.11 9,164,396 -0.77(-1.46%)
Apr 06, 2021 52.63 53.12 52.50 52.88 9,533,237 +0.25(+0.48%)
Apr 05, 2021 52.83 52.85 52.51 52.63 9,804,516 +0.11(+0.21%)
Apr 01, 2021 52.80 52.85 52.43 52.52 10,280,800 +0.47(+0.90%)
Mar 31, 2021 51.73 52.14 51.72 52.05 10,758,749 +0.23(+0.44%)
Mar 30, 2021 51.59 51.87 51.42 51.82 27,514,238 +0.21(+0.41%)
Mar 29, 2021 51.56 51.81 51.37 51.61 13,062,035 -0.29(-0.56%)
Mar 26, 2021 51.13 51.92 50.84 51.90 15,609,700 +1.26(+2.49%)
Mar 25, 2021 50.37 50.80 50.32 50.64 15,605,208 +0.08(+0.16%)
Mar 24, 2021 51.39 51.45 50.52 50.56 12,406,590 -1.21(-2.34%)
Mar 23, 2021 52.09 52.26 51.72 51.77 10,632,745 -0.86(-1.63%)
Mar 22, 2021 52.62 52.81 52.37 52.63 10,854,545 -0.18(-0.34%)
Mar 19, 2021 52.26 52.84 52.17 52.81 8,992,100 +0.52(+0.99%)
Mar 18, 2021 52.73 52.83 52.24 52.29 11,070,317 -0.82(-1.54%)
Mar 17, 2021 52.42 53.33 52.33 53.11 9,336,058 +0.04(+0.08%)
Mar 16, 2021 53.00 53.25 52.86 53.07 12,283,073 +0.23(+0.44%)
Mar 15, 2021 52.55 52.85 52.40 52.84 13,130,466 -0.03(-0.06%)
Mar 12, 2021 52.71 52.87 52.46 52.87 9,332,500 -0.95(-1.77%)
Mar 11, 2021 53.34 53.83 53.13 53.82 9,102,257 +1.57(+3.00%)
Mar 10, 2021 52.68 52.71 51.95 52.25 13,436,645 -0.09(-0.17%)
Mar 09, 2021 51.99 52.60 51.92 52.34 14,264,202 +1.11(+2.17%)
Mar 08, 2021 51.81 51.91 51.12 51.23 15,723,020 -1.37(-2.60%)
Mar 05, 2021 52.84 52.92 51.70 52.60 14,267,200 +0.37(+0.71%)
Mar 04, 2021 53.18 53.38 51.92 52.23 21,657,360 -1.15(-2.15%)
Mar 03, 2021 53.84 53.96 53.15 53.38 16,340,368 -0.04(-0.07%)
Mar 02, 2021 53.63 53.69 53.28 53.42 11,948,000 -0.51(-0.95%)
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.