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 (%)
May 29, 2020 32.73 33.11 32.50 33.07 21,754,216 +0.57(+1.74%)
May 28, 2020 32.84 33.00 32.48 32.50 17,949,802 -0.21(-0.65%)
May 27, 2020 32.80 32.82 32.36 32.72 17,761,674 +0.04(+0.11%)
May 26, 2020 32.92 33.06 32.61 32.68 18,598,010 +0.71(+2.21%)
May 22, 2020 32.12 32.12 31.85 31.97 14,628,923 -0.62(-1.90%)
May 21, 2020 32.74 32.87 32.45 32.59 14,454,078 -0.34(-1.02%)
May 20, 2020 33.04 33.19 32.77 32.93 14,292,504 +0.41(+1.25%)
May 19, 2020 32.76 32.90 32.52 32.52 12,260,073 -0.33(-1.00%)
May 18, 2020 32.38 32.92 32.37 32.85 15,363,726 +1.20(+3.78%)
May 15, 2020 31.59 31.81 31.48 31.65 13,017,056 -0.40(-1.24%)
May 14, 2020 31.35 32.10 31.23 32.05 21,924,756 +0.10(+0.30%)
May 13, 2020 32.34 32.43 31.75 31.96 19,510,584 -0.10(-0.30%)
May 12, 2020 32.39 32.65 32.03 32.05 16,201,499 -0.10(-0.30%)
May 11, 2020 32.19 32.34 32.12 32.15 14,875,605 -0.16(-0.49%)
May 08, 2020 32.03 32.37 32.01 32.31 18,444,962 +0.71(+2.24%)
May 07, 2020 31.67 31.76 31.48 31.60 14,862,098 +0.20(+0.65%)
May 06, 2020 31.67 31.73 31.39 31.40 14,400,583 -0.08(-0.25%)
May 05, 2020 31.64 31.78 31.45 31.48 16,337,354 +0.14(+0.45%)
May 04, 2020 31.07 31.34 30.98 31.34 25,825,174 +0.39(+1.26%)
May 01, 2020 31.26 31.37 30.84 30.95 24,707,498 -1.07(-3.35%)
Apr 30, 2020 32.49 32.56 31.79 32.02 29,452,798 -0.57(-1.74%)
Apr 29, 2020 32.25 32.65 32.19 32.58 15,928,957 +0.86(+2.71%)
Apr 28, 2020 32.10 32.13 31.68 31.73 17,813,866 +0.08(+0.25%)
Apr 27, 2020 31.43 31.70 31.39 31.65 19,396,570 +0.58(+1.88%)
Apr 24, 2020 31.17 31.22 30.80 31.06 17,253,234 -0.04(-0.14%)
Apr 23, 2020 31.47 31.66 31.11 31.11 21,915,316 -0.12(-0.40%)
Apr 22, 2020 31.30 31.33 31.20 31.23 18,716,926 +0.79(+2.59%)
Apr 21, 2020 30.61 30.75 30.37 30.44 19,771,930 -0.87(-2.77%)
Apr 20, 2020 31.34 31.61 31.23 31.31 25,282,266 -0.23(-0.73%)
Apr 17, 2020 31.74 31.78 31.34 31.54 31,827,366 +0.50(+1.63%)
Apr 16, 2020 31.25 31.29 30.92 31.03 36,277,944 +0.18(+0.57%)
Apr 15, 2020 30.89 31.02 30.74 30.86 18,199,512 -0.70(-2.22%)
Apr 14, 2020 31.57 31.81 31.44 31.56 24,379,494 +0.62(+2.00%)
Apr 13, 2020 30.85 30.96 30.58 30.94 28,292,498 +0.12(+0.37%)
Apr 09, 2020 31.25 31.41 30.74 30.82 28,192,874 -0.05(-0.17%)
Apr 08, 2020 30.68 30.97 30.43 30.88 23,655,450 +0.35(+1.16%)
Apr 07, 2020 31.41 31.42 30.45 30.52 29,294,364 +0.18(+0.58%)
Apr 06, 2020 29.95 30.39 29.86 30.34 27,654,384 +1.43(+4.93%)
Apr 03, 2020 29.42 29.54 28.77 28.92 23,531,810 -0.57(-1.92%)
Apr 02, 2020 29.10 29.59 28.97 29.49 26,416,576 +0.84(+2.94%)
Apr 01, 2020 28.95 29.17 28.56 28.64 30,941,934 -1.05(-3.55%)
Mar 31, 2020 29.58 30.06 29.52 29.70 32,534,712 +0.14(+0.48%)
Mar 30, 2020 29.17 29.56 28.97 29.56 30,408,774 +0.42(+1.46%)
Mar 27, 2020 29.21 29.57 28.99 29.13 34,636,836 -1.66(-5.40%)
Mar 26, 2020 29.91 30.84 29.89 30.80 42,936,996 +1.20(+4.04%)
Mar 25, 2020 29.18 30.03 28.87 29.60 55,050,924 +0.94(+3.27%)
Mar 24, 2020 28.47 28.74 28.26 28.66 46,098,704 +0.46(+1.63%)
Mar 23, 2020 27.30 28.20 26.51 28.20 62,274,556 +0.71(+2.57%)
Mar 20, 2020 28.67 28.77 27.42 27.50 56,423,304 +0.12(+0.45%)
Mar 19, 2020 27.11 27.80 26.66 27.37 46,128,848 +0.15(+0.55%)
Mar 18, 2020 27.16 28.18 26.54 27.22 42,801,492 -2.41(-8.14%)
Mar 17, 2020 28.61 29.70 28.14 29.63 46,753,012 +1.75(+6.27%)
Mar 16, 2020 28.06 29.38 27.39 27.88 50,389,360 -3.83(-12.09%)
Mar 13, 2020 32.26 32.26 30.15 31.72 47,807,324 +2.08(+7.00%)
Mar 12, 2020 30.05 30.47 29.01 29.64 47,962,976 -3.31(-10.05%)
Mar 11, 2020 33.64 33.75 32.77 32.96 47,185,704 -1.49(-4.33%)
Mar 10, 2020 34.21 34.48 33.53 34.45 49,702,388 +1.65(+5.04%)
Mar 09, 2020 33.53 33.53 32.65 32.80 43,228,752 -2.64(-7.45%)
Mar 06, 2020 35.46 35.58 35.04 35.44 41,000,888 -0.68(-1.88%)
Mar 05, 2020 36.55 36.68 35.90 36.12 28,231,064 -0.71(-1.92%)
Mar 04, 2020 36.72 36.86 36.51 36.83 28,613,008 +0.51(+1.41%)
Mar 03, 2020 36.57 37.08 36.00 36.31 56,969,312 -0.18(-0.48%)
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.