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 31, 2017 33.26 33.28 33.06 33.12 14,416,468 -0.24(-0.73%)
May 30, 2017 33.29 33.38 33.26 33.36 7,432,029 -0.06(-0.17%)
May 26, 2017 33.35 33.43 33.33 33.42 9,124,470 +0.08(+0.24%)
May 25, 2017 33.32 33.43 33.27 33.34 10,077,525 +0.17(+0.51%)
May 24, 2017 33.09 33.23 33.04 33.17 11,833,527 +0.11(+0.34%)
May 23, 2017 33.05 33.09 32.97 33.05 11,343,307 -0.02(-0.05%)
May 22, 2017 33.06 33.13 32.99 33.07 14,269,675 -0.01(-0.02%)
May 19, 2017 32.92 33.17 32.90 33.08 16,815,704 +0.58(+1.78%)
May 18, 2017 32.40 32.76 32.21 32.50 35,344,516 -0.61(-1.84%)
May 17, 2017 33.34 33.38 33.08 33.11 19,009,024 -0.50(-1.50%)
May 16, 2017 33.59 33.62 33.49 33.61 14,800,235 +0.03(+0.10%)
May 15, 2017 33.44 33.59 33.41 33.58 13,837,489 +0.31(+0.93%)
May 12, 2017 33.17 33.30 33.14 33.27 15,947,973 +0.18(+0.54%)
May 11, 2017 33.07 33.13 32.92 33.09 18,498,780 -0.02(-0.05%)
May 10, 2017 33.00 33.13 33.00 33.11 14,240,129 +0.26(+0.79%)
May 09, 2017 32.72 32.91 32.72 32.85 14,251,888 +0.37(+1.13%)
May 08, 2017 32.65 32.69 32.48 32.48 13,871,181 -0.20(-0.62%)
May 05, 2017 32.47 32.70 32.43 32.69 14,983,215 +0.19(+0.58%)
May 04, 2017 32.70 32.72 32.47 32.50 10,573,741 -0.35(-1.06%)
May 03, 2017 32.97 32.97 32.81 32.85 14,296,769 -0.24(-0.71%)
May 02, 2017 33.00 33.12 32.98 33.08 15,308,941 +0.16(+0.49%)
May 01, 2017 32.91 33.00 32.83 32.92 14,244,097 +0.13(+0.40%)
Apr 28, 2017 32.73 32.82 32.68 32.79 13,621,292 +0.14(+0.42%)
Apr 27, 2017 32.78 32.80 32.57 32.65 11,284,119 -0.11(-0.32%)
Apr 26, 2017 32.80 32.90 32.73 32.76 18,345,056 -0.12(-0.37%)
Apr 25, 2017 32.82 32.95 32.79 32.88 17,701,128 +0.24(+0.72%)
Apr 24, 2017 32.67 32.70 32.60 32.65 15,365,998 +0.37(+1.16%)
Apr 21, 2017 32.29 32.30 32.21 32.27 18,676,850 -0.03(-0.10%)
Apr 20, 2017 32.28 32.32 32.17 32.30 12,455,799 +0.33(+1.04%)
Apr 19, 2017 32.23 32.26 31.91 31.97 11,564,391 -0.24(-0.73%)
Apr 18, 2017 32.24 32.34 32.13 32.21 12,232,370 -0.38(-1.17%)
Apr 17, 2017 32.41 32.59 32.37 32.59 10,083,320 +0.28(+0.86%)
Apr 13, 2017 32.48 32.58 32.30 32.31 9,813,335 -0.17(-0.53%)
Apr 12, 2017 32.45 32.48 32.26 32.48 19,602,574 +0.11(+0.35%)
Apr 11, 2017 32.39 32.41 32.13 32.37 11,590,325 +0.03(+0.10%)
Apr 10, 2017 32.32 32.39 32.26 32.34 12,198,256 -0.15(-0.48%)
Apr 07, 2017 32.47 32.63 32.43 32.49 11,278,897 -0.01(-0.02%)
Apr 06, 2017 32.54 32.57 32.40 32.50 11,774,573 -0.06(-0.17%)
Apr 05, 2017 32.75 32.85 32.53 32.56 15,425,974 -0.06(-0.17%)
Apr 04, 2017 32.47 32.64 32.45 32.61 11,464,788 +0.07(+0.22%)
Apr 03, 2017 32.46 32.55 32.32 32.54 18,903,496 +0.25(+0.78%)
Mar 31, 2017 32.34 32.42 32.28 32.29 15,096,516 -0.24(-0.75%)
Mar 30, 2017 32.59 32.67 32.52 32.53 9,076,218 -0.19(-0.57%)
Mar 29, 2017 32.58 32.73 32.56 32.72 10,398,736 +0.05(+0.15%)
Mar 28, 2017 32.56 32.74 32.56 32.67 17,390,264 +0.08(+0.25%)
Mar 27, 2017 32.45 32.64 32.35 32.59 15,696,279 -0.10(-0.30%)
Mar 24, 2017 32.60 32.74 32.59 32.69 15,431,421 +0.09(+0.27%)
Mar 23, 2017 32.49 32.70 32.47 32.60 15,725,719 +0.02(+0.05%)
Mar 22, 2017 32.43 32.66 32.35 32.58 17,327,638 +0.16(+0.48%)
Mar 21, 2017 32.92 32.97 32.40 32.43 21,400,994 -0.41(-1.26%)
Mar 20, 2017 32.63 32.88 32.60 32.84 16,435,303 +0.33(+1.02%)
Mar 17, 2017 32.56 32.58 32.43 32.51 21,442,560 -0.03(-0.10%)
Mar 16, 2017 32.56 32.64 32.49 32.54 35,198,332 +0.22(+0.68%)
Mar 15, 2017 31.70 32.40 31.63 32.32 28,184,614 +0.74(+2.34%)
Mar 14, 2017 31.69 31.69 31.55 31.58 15,056,725 -0.18(-0.56%)
Mar 13, 2017 31.67 31.79 31.62 31.76 11,715,921 +0.40(+1.27%)
Mar 10, 2017 31.30 31.36 31.21 31.36 18,430,784 +0.26(+0.83%)
Mar 09, 2017 31.18 31.22 30.93 31.10 14,950,971 -0.27(-0.85%)
Mar 08, 2017 31.57 31.60 31.33 31.37 19,227,738 -0.32(-1.00%)
Mar 07, 2017 31.74 31.76 31.63 31.69 18,226,166 +0.04(+0.13%)
Mar 06, 2017 31.67 31.69 31.55 31.65 10,145,818 +0.05(+0.15%)
Mar 03, 2017 31.49 31.64 31.43 31.60 12,423,626 +0.27(+0.85%)
Mar 02, 2017 31.53 31.56 31.32 31.33 16,829,378 -0.57(-1.78%)
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.