Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.89 +0.32 (+0.72%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	24.35	24.57	24.30	24.32	18,973,070	+0.15(+0.62%)
Feb 26, 2016	24.54	24.55	24.12	24.17	30,287,646	-0.21(-0.88%)
Feb 25, 2016	24.23	24.42	24.10	24.38	17,510,172	+0.04(+0.16%)
Feb 24, 2016	23.98	24.41	23.84	24.34	33,826,592	+0.00(+0.00%)
Feb 23, 2016	24.63	24.64	24.34	24.34	19,028,652	-0.54(-2.16%)
Feb 22, 2016	24.69	24.89	24.65	24.88	14,447,569	+0.60(+2.48%)
Feb 19, 2016	24.25	24.40	24.14	24.28	16,273,725	-0.10(-0.42%)
Feb 18, 2016	24.58	24.63	24.36	24.38	24,064,550	-0.12(-0.48%)
Feb 17, 2016	24.21	24.56	24.21	24.50	18,600,764	+0.50(+2.08%)
Feb 16, 2016	23.91	24.05	23.83	24.00	19,715,570	+0.55(+2.36%)
Feb 12, 2016	23.26	23.45	23.45	23.45	18,642,136	+0.38(+1.65%)
Feb 11, 2016	22.99	23.21	22.87	23.07	42,347,800	-0.34(-1.45%)
Feb 10, 2016	23.57	23.83	23.41	23.41	31,534,944	+0.07(+0.30%)
Feb 09, 2016	23.21	23.58	23.11	23.34	30,523,162	-0.30(-1.26%)
Feb 08, 2016	23.67	23.76	23.37	23.64	26,563,430	-0.33(-1.39%)
Feb 05, 2016	24.17	24.23	23.88	23.97	27,270,354	-0.25(-1.05%)
Feb 04, 2016	24.23	24.51	24.06	24.22	37,048,068	+0.17(+0.69%)
Feb 03, 2016	23.70	24.08	23.30	24.06	41,153,848	+0.63(+2.67%)
Feb 02, 2016	23.75	23.80	23.36	23.43	37,554,432	-0.72(-2.98%)

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.