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 (%)
Feb 28, 2011	32.02	32.21	31.97	32.20	24,785,982	+0.28(+0.86%)
Feb 25, 2011	31.81	31.94	31.67	31.93	27,883,046	+0.43(+1.37%)
Feb 24, 2011	31.45	31.54	31.19	31.49	26,253,276	+0.07(+0.22%)
Feb 23, 2011	31.59	31.70	31.15	31.42	40,419,784	-0.03(-0.09%)
Feb 22, 2011	31.91	32.05	31.40	31.45	38,839,588	-1.09(-3.34%)
Feb 18, 2011	32.48	32.61	32.35	32.54	25,110,834	+0.20(+0.61%)
Feb 17, 2011	32.13	32.39	32.06	32.34	26,268,598	+0.15(+0.45%)
Feb 16, 2011	32.05	32.22	31.95	32.19	28,610,922	+0.28(+0.89%)
Feb 15, 2011	31.87	32.02	31.78	31.91	24,701,066	+0.06(+0.20%)
Feb 14, 2011	31.93	31.99	31.84	31.85	29,770,992	-0.02(-0.05%)
Feb 11, 2011	31.30	31.90	31.29	31.87	54,863,096	+0.34(+1.09%)
Feb 10, 2011	31.34	31.58	31.22	31.52	67,392,312	-0.32(-1.00%)
Feb 09, 2011	32.10	32.10	31.64	31.84	70,181,776	-0.63(-1.94%)
Feb 08, 2011	32.47	32.51	32.31	32.47	54,872,672	-0.09(-0.27%)
Feb 07, 2011	32.56	32.77	32.51	32.56	44,105,540	-0.09(-0.28%)
Feb 04, 2011	32.72	32.74	32.40	32.65	16,690,647	-0.01(-0.04%)
Feb 03, 2011	32.78	32.82	32.49	32.67	37,233,452	-0.03(-0.09%)
Feb 02, 2011	32.87	33.11	32.66	32.70	41,868,000	-0.26(-0.78%)

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.