Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.88 32.92 32.58 32.59 12,418,835 -0.36(-1.10%)
May 28, 2015 32.91 32.98 32.76 32.95 12,317,973 -0.47(-1.40%)
May 27, 2015 33.16 33.46 33.09 33.42 11,449,121 +0.08(+0.25%)
May 26, 2015 33.69 33.69 33.22 33.33 11,382,680 -0.50(-1.48%)
May 22, 2015 33.90 33.83 33.83 33.83 12,806,669 +0.08(+0.25%)
May 21, 2015 33.63 33.77 33.59 33.75 11,910,719 -0.10(-0.30%)
May 20, 2015 33.79 33.94 33.68 33.85 12,622,712 -0.05(-0.14%)
May 19, 2015 33.91 33.93 33.81 33.89 10,739,723 +0.08(+0.23%)
May 18, 2015 33.98 34.02 33.80 33.82 11,759,471 -0.33(-0.97%)
May 15, 2015 33.83 34.16 33.78 34.15 14,939,302 +0.35(+1.02%)
May 14, 2015 33.68 33.84 33.63 33.80 9,872,198 +0.32(+0.94%)
May 13, 2015 33.73 33.79 33.45 33.49 11,561,431 +0.08(+0.25%)
May 12, 2015 33.28 33.49 33.21 33.40 8,086,701 -0.09(-0.28%)
May 11, 2015 33.83 33.86 33.48 33.49 8,719,808 -0.32(-0.96%)
May 08, 2015 33.74 33.96 33.66 33.82 13,653,555 +0.51(+1.53%)
May 07, 2015 33.19 33.33 33.08 33.31 13,264,825 -0.05(-0.14%)
May 06, 2015 33.85 33.89 33.29 33.36 15,551,877 -0.45(-1.32%)
May 05, 2015 33.99 34.03 33.78 33.80 10,661,012 -0.35(-1.04%)
May 04, 2015 34.05 34.19 33.99 34.16 12,135,408 +0.17(+0.50%)
May 01, 2015 33.91 34.07 33.80 33.99 20,882,184 +0.20(+0.59%)
Apr 30, 2015 34.01 34.01 33.76 33.79 16,582,519 -0.45(-1.33%)
Apr 29, 2015 34.29 34.38 34.12 34.24 17,443,802 -0.37(-1.07%)
Apr 28, 2015 34.63 34.69 34.48 34.61 11,790,186 +0.08(+0.25%)
Apr 27, 2015 34.52 34.63 34.48 34.53 16,064,083 +0.15(+0.43%)
Apr 24, 2015 34.39 34.41 34.33 34.38 12,232,518 +0.17(+0.49%)
Apr 23, 2015 33.80 34.30 33.79 34.21 13,317,383 +0.17(+0.50%)
Apr 22, 2015 33.89 34.05 33.78 34.04 10,358,217 +0.39(+1.17%)
Apr 21, 2015 33.39 33.80 33.63 33.65 17,389,756 +0.26(+0.78%)
Apr 20, 2015 33.43 33.48 33.36 33.39 9,437,699 -0.11(-0.32%)
Apr 17, 2015 33.49 33.58 33.29 33.49 20,539,222 -0.70(-2.05%)
Apr 16, 2015 33.96 34.36 33.93 34.19 12,051,622 +0.31(+0.91%)
Apr 15, 2015 33.68 33.91 33.59 33.89 9,990,093 +0.20(+0.59%)
Apr 14, 2015 33.60 33.77 33.44 33.69 11,059,494 +0.09(+0.27%)
Apr 13, 2015 33.81 33.94 33.56 33.59 12,779,690 -0.12(-0.34%)
Apr 10, 2015 33.60 33.73 33.51 33.71 21,018,026 -0.07(-0.21%)
Apr 09, 2015 33.65 33.83 33.55 33.78 17,463,458 +0.43(+1.29%)
Apr 08, 2015 33.44 33.53 33.22 33.35 15,660,406 +0.66(+2.03%)
Apr 07, 2015 32.80 32.86 32.68 32.69 10,409,548 -0.08(-0.24%)
Apr 06, 2015 32.66 32.96 32.62 32.76 12,813,158 +0.39(+1.21%)
Apr 02, 2015 32.13 32.37 32.37 32.37 10,585,603 +0.49(+1.55%)
Apr 01, 2015 31.78 31.95 31.71 31.88 24,927,456 +0.42(+1.35%)
Mar 31, 2015 31.33 31.50 31.25 31.45 10,365,049 -0.02(-0.07%)
Mar 30, 2015 31.14 31.56 31.14 31.48 11,640,244 +0.63(+2.05%)
Mar 27, 2015 30.85 30.92 30.75 30.85 15,049,702 +0.07(+0.23%)
Mar 26, 2015 30.92 30.92 30.64 30.78 20,101,358 -0.18(-0.57%)
Mar 25, 2015 31.51 31.51 30.95 30.95 15,637,070 -0.55(-1.73%)
Mar 24, 2015 31.45 31.54 31.39 31.50 12,896,631 +0.12(+0.39%)
Mar 23, 2015 31.40 31.45 31.26 31.38 13,940,764 +0.09(+0.29%)
Mar 20, 2015 31.18 31.42 31.17 31.29 12,590,155 +0.38(+1.24%)
Mar 19, 2015 31.10 31.16 30.82 30.90 18,306,194 -0.55(-1.76%)
Mar 18, 2015 30.65 31.55 30.59 31.45 20,569,854 +0.79(+2.58%)
Mar 17, 2015 30.40 30.74 30.36 30.66 28,686,780 +0.19(+0.63%)
Mar 16, 2015 30.38 30.51 30.33 30.47 11,394,828 +0.35(+1.17%)
Mar 13, 2015 30.27 30.27 29.96 30.12 14,826,511 -0.37(-1.21%)
Mar 12, 2015 30.64 30.75 30.44 30.49 14,877,895 +0.17(+0.56%)
Mar 11, 2015 30.26 30.37 30.14 30.32 19,007,692 +0.24(+0.79%)
Mar 10, 2015 30.30 30.30 30.08 30.08 14,391,444 -0.64(-2.07%)
Mar 09, 2015 30.87 30.87 30.71 30.72 15,158,023 -0.12(-0.40%)
Mar 06, 2015 31.09 31.13 30.76 30.84 15,327,743 -0.51(-1.62%)
Mar 05, 2015 31.45 31.48 31.22 31.35 14,016,636 -0.06(-0.20%)
Mar 04, 2015 31.45 31.78 31.22 31.41 11,523,072 -0.37(-1.16%)
Mar 03, 2015 31.88 31.88 31.78 31.78 13,422,977 -0.29(-0.91%)
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.