Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.69 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.21 15.22 15.07 15.11 204,338 -0.13(-0.88%)
May 27, 2005 15.18 15.26 15.15 15.25 108,289 +0.19(+1.29%)
May 26, 2005 15.06 15.12 15.01 15.05 71,565 +0.06(+0.40%)
May 25, 2005 15.05 15.05 14.90 14.99 100,756 -0.06(-0.38%)
May 24, 2005 15.04 15.06 14.94 15.05 77,215 -0.00(-0.02%)
May 23, 2005 15.01 15.09 14.95 15.05 87,887 +0.02(+0.11%)
May 20, 2005 15.08 15.10 14.99 15.04 111,114 -0.14(-0.94%)
May 19, 2005 15.20 15.23 15.12 15.18 85,376 -0.06(-0.42%)
May 18, 2005 14.95 15.31 14.95 15.24 814,214 +0.36(+2.44%)
May 17, 2005 14.82 14.92 14.75 14.88 218,463 +0.02(+0.13%)
May 16, 2005 14.75 14.90 14.71 14.86 66,857 +0.10(+0.67%)
May 13, 2005 14.84 14.86 14.66 14.76 131,517 -0.04(-0.24%)
May 12, 2005 15.04 15.09 14.75 14.80 166,358 -0.27(-1.78%)
May 11, 2005 15.02 15.07 14.91 15.07 64,660 +0.09(+0.57%)
May 10, 2005 15.11 15.16 14.97 14.98 232,273 -0.32(-2.06%)
May 09, 2005 15.18 15.32 15.07 15.30 389,843 +0.05(+0.33%)
May 06, 2005 15.20 15.35 15.18 15.24 393,924 +0.07(+0.48%)
May 05, 2005 15.21 15.30 15.07 15.17 348,410 +0.01(+0.06%)
May 04, 2005 14.83 15.17 14.83 15.16 976,492 +0.51(+3.48%)
May 03, 2005 14.66 14.74 14.65 14.65 184,563 -0.10(-0.69%)
May 02, 2005 14.72 14.76 14.66 14.75 96,048 +0.07(+0.46%)
Apr 29, 2005 14.65 14.69 14.47 14.69 64,032 +0.27(+1.88%)
Apr 28, 2005 14.68 14.68 14.42 14.42 97,931 -0.30(-2.06%)
Apr 27, 2005 14.77 14.78 14.66 14.72 121,159 -0.07(-0.47%)
Apr 26, 2005 14.83 14.91 14.78 14.79 194,294 -0.05(-0.37%)
Apr 25, 2005 14.77 14.84 14.72 14.84 200,885 +0.10(+0.67%)
Apr 22, 2005 14.83 14.85 14.69 14.74 55,871 -0.11(-0.71%)
Apr 21, 2005 14.73 14.85 14.65 14.85 242,004 +0.33(+2.26%)
Apr 20, 2005 14.71 14.73 14.51 14.52 95,420 -0.23(-1.58%)
Apr 19, 2005 14.66 14.76 14.66 14.75 168,241 +0.29(+2.00%)
Apr 18, 2005 14.46 14.50 14.38 14.46 135,283 -0.07(-0.48%)
Apr 15, 2005 14.70 14.70 14.50 14.53 361,280 -0.22(-1.47%)
Apr 14, 2005 14.98 14.98 14.75 14.75 152,861 -0.39(-2.55%)
Apr 13, 2005 15.27 15.29 15.11 15.14 92,281 -0.12(-0.81%)
Apr 12, 2005 15.20 15.26 15.03 15.26 395,493 +0.02(+0.15%)
Apr 11, 2005 15.29 15.29 15.21 15.24 139,678 +0.06(+0.38%)
Apr 08, 2005 15.29 15.31 15.18 15.18 97,617 -0.12(-0.81%)
Apr 07, 2005 15.23 15.34 15.16 15.30 76,273 +0.06(+0.42%)
Apr 06, 2005 15.24 15.32 15.21 15.24 150,664 +0.14(+0.93%)
Apr 05, 2005 15.15 15.23 15.06 15.10 110,173 -0.04(-0.23%)
Apr 04, 2005 15.15 15.15 15.03 15.14 68,740 +0.08(+0.55%)
Apr 01, 2005 15.33 15.33 15.01 15.05 223,171 +0.02(+0.11%)
Mar 31, 2005 15.14 15.17 14.97 15.04 283,750 +0.08(+0.55%)
Mar 30, 2005 14.78 14.95 14.72 14.95 277,787 +0.32(+2.18%)
Mar 29, 2005 14.81 14.85 14.60 14.64 80,668 -0.33(-2.17%)
Mar 28, 2005 14.97 15.02 14.89 14.96 103,581 +0.05(+0.34%)
Mar 24, 2005 14.91 15.01 14.91 14.91 178,285 -0.05(-0.32%)
Mar 23, 2005 15.00 15.07 14.94 14.96 84,748 -0.14(-0.91%)
Mar 22, 2005 15.39 15.44 15.05 15.09 106,720 -0.25(-1.60%)
Mar 21, 2005 15.39 15.39 15.27 15.34 127,122 -0.19(-1.25%)
Mar 18, 2005 15.58 15.58 15.45 15.53 118,334 +0.02(+0.14%)
Mar 17, 2005 15.37 15.59 15.37 15.51 382,624 +0.12(+0.81%)
Mar 16, 2005 15.49 15.54 15.37 15.39 308,233 -0.13(-0.86%)
Mar 15, 2005 15.69 15.73 15.52 15.52 200,571 -0.34(-2.17%)
Mar 14, 2005 15.92 15.96 15.80 15.87 177,030 -0.10(-0.60%)
Mar 11, 2005 16.05 16.13 15.96 15.96 289,400 -0.02(-0.12%)
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.