Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.77 +0.14 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.05 26.33 25.88 26.05 22,561,364 -0.40(-1.50%)
May 27, 2010 25.90 26.45 25.73 26.45 26,581,896 +1.45(+5.78%)
May 26, 2010 25.22 25.62 24.92 25.00 146 +0.00(+0.00%)
May 25, 2010 24.24 25.01 24.07 25.00 36,783,540 -0.23(-0.92%)
May 24, 2010 25.49 25.68 25.23 25.23 35,603,212 -0.28(-1.10%)
May 21, 2010 24.45 25.53 24.42 25.51 52,233,972 +0.68(+2.72%)
May 20, 2010 24.72 25.34 24.63 24.84 58,436,932 -1.18(-4.53%)
May 19, 2010 25.92 26.21 25.59 26.02 28,301,356 -0.33(-1.24%)
May 18, 2010 27.14 27.22 26.26 26.35 381 -0.58(-2.15%)
May 17, 2010 27.01 27.14 26.31 26.93 32,081,526 -0.13(-0.48%)
May 14, 2010 27.05 27.36 26.73 27.05 30,850,038 -0.48(-1.73%)
May 13, 2010 27.75 27.94 27.51 27.53 16,565,440 -0.27(-0.98%)
May 12, 2010 27.68 27.85 27.56 27.80 17,754,472 +0.38(+1.39%)
May 11, 2010 27.80 27.87 27.41 27.42 21,352,374 -0.49(-1.76%)
May 10, 2010 27.70 27.96 27.64 27.91 36,679,404 +1.72(+6.56%)
May 07, 2010 26.36 26.69 25.60 26.20 54,843,384 -0.59(-2.21%)
May 06, 2010 26.95 27.29 25.12 26.79 873 -0.21(-0.78%)
May 05, 2010 27.28 27.62 26.99 27.00 29,920,708 -0.68(-2.44%)
May 04, 2010 28.26 28.27 27.55 27.68 23,110,868 -1.19(-4.11%)
May 03, 2010 28.81 28.94 28.59 28.86 11,967,460 +0.18(+0.62%)
Apr 30, 2010 29.09 29.13 28.68 28.68 26,795,056 -0.37(-1.27%)
Apr 29, 2010 28.90 29.11 28.82 29.05 21,856,468 +0.42(+1.48%)
Apr 28, 2010 28.70 28.73 28.24 28.63 20,011,964 +0.28(+0.99%)
Apr 27, 2010 29.06 29.12 28.30 28.35 146 -1.04(-3.55%)
Apr 26, 2010 29.56 29.58 29.35 29.39 16,227,209 +0.01(+0.05%)
Apr 23, 2010 29.14 29.39 29.01 29.38 13,136,762 +0.15(+0.51%)
Apr 22, 2010 28.88 29.26 28.68 29.23 18,246,278 +0.13(+0.45%)
Apr 21, 2010 29.19 29.20 28.86 29.10 146 -0.12(-0.40%)
Apr 20, 2010 29.16 29.27 29.01 29.22 15,685,836 +0.33(+1.16%)
Apr 19, 2010 28.68 28.92 28.46 28.88 32,423,434 -0.14(-0.47%)
Apr 16, 2010 29.49 29.51 28.85 29.02 28,735,270 -0.78(-2.63%)
Apr 15, 2010 29.78 29.95 29.75 29.80 17,138,936 -0.18(-0.61%)
Apr 14, 2010 29.83 29.99 29.70 29.99 12,717,056 +0.46(+1.57%)
Apr 13, 2010 29.48 29.55 29.20 29.52 22,527,760 -0.02(-0.07%)
Apr 12, 2010 29.67 29.71 29.52 29.54 23,960,090 -0.25(-0.82%)
Apr 09, 2010 29.70 29.79 29.63 29.79 27,252,584 +0.16(+0.53%)
Apr 08, 2010 29.33 29.67 29.22 29.63 26,704,428 +0.08(+0.26%)
Apr 07, 2010 29.69 29.73 29.40 29.56 29,738,938 -0.23(-0.78%)
Apr 06, 2010 29.63 29.87 29.56 29.79 25,137,178 +0.07(+0.23%)
Apr 05, 2010 29.62 29.77 29.50 29.72 12,925,919 +0.29(+0.97%)
Apr 01, 2010 29.17 29.43 29.43 29.43 24,392,568 +0.69(+2.40%)
Mar 31, 2010 28.65 28.86 28.60 28.75 28,015,952 +0.01(+0.05%)
Mar 30, 2010 28.71 28.79 28.53 28.73 8,339,208 +0.10(+0.33%)
Mar 29, 2010 28.45 28.64 28.36 28.64 13,157,258 +0.51(+1.82%)
Mar 26, 2010 28.16 28.28 27.89 28.13 13,238,505 +0.20(+0.71%)
Mar 25, 2010 28.28 28.36 27.91 27.93 31,279,274 -0.14(-0.52%)
Mar 24, 2010 28.14 28.26 28.02 28.07 10,275,965 -0.38(-1.34%)
Mar 23, 2010 28.29 28.46 28.17 28.45 13,732,139 +0.23(+0.80%)
Mar 22, 2010 27.87 28.30 27.82 28.23 21,929,958 +0.07(+0.24%)
Mar 19, 2010 28.49 28.53 28.07 28.16 30,080,982 -0.28(-0.98%)
Mar 18, 2010 28.56 28.59 28.28 28.44 10,897,153 -0.18(-0.64%)
Mar 17, 2010 28.62 28.76 28.51 28.62 10,172,159 +0.29(+1.01%)
Mar 16, 2010 28.11 28.34 28.00 28.34 10,581,845 +0.33(+1.17%)
Mar 15, 2010 27.84 28.02 27.83 28.01 12,252,218 -0.19(-0.68%)
Mar 12, 2010 28.41 28.41 28.13 28.20 12,088,084 -0.07(-0.27%)
Mar 11, 2010 28.13 28.29 27.96 28.28 14,071,981 +0.11(+0.39%)
Mar 10, 2010 28.19 28.41 28.13 28.17 11,576,452 +0.05(+0.19%)
Mar 09, 2010 27.87 28.24 27.85 28.11 21,847,682 +0.12(+0.41%)
Mar 08, 2010 28.06 28.13 27.95 28.00 16,994,094 -0.01(-0.02%)
Mar 05, 2010 27.56 28.00 27.50 28.00 16,923,740 +0.79(+2.91%)
Mar 04, 2010 27.42 27.44 27.11 27.21 43,823,480 -0.18(-0.65%)
Mar 03, 2010 27.47 27.69 27.31 27.39 21,164,838 +0.07(+0.25%)
Mar 02, 2010 27.30 27.48 27.19 27.32 12,322,459 +0.31(+1.14%)
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.