Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.89 +0.32 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 37.83 37.83 36.37 36.58 3,970,002 -0.01(-0.02%)
Nov 29, 2007 36.35 36.88 36.15 36.59 3,024,962 -0.31(-0.83%)
Nov 28, 2007 35.69 37.10 35.61 36.90 2,891,662 +1.74(+4.94%)
Nov 27, 2007 34.60 35.40 34.32 35.16 2,703,607 +1.64(+4.89%)
Nov 26, 2007 35.65 35.84 33.25 33.52 2,121,474 -1.69(-4.80%)
Nov 23, 2007 35.17 35.55 34.74 35.21 2,272,308 +0.63(+1.82%)
Nov 21, 2007 35.48 35.57 34.39 34.58 2,856,573 -1.70(-4.69%)
Nov 20, 2007 36.02 36.64 35.45 36.28 1,995,432 +0.48(+1.33%)
Nov 19, 2007 36.07 36.49 35.33 35.80 1,523,091 -1.02(-2.76%)
Nov 16, 2007 36.76 37.12 36.32 36.82 1,521,771 +0.06(+0.17%)
Nov 15, 2007 37.13 37.25 36.15 36.76 2,374,719 -0.85(-2.27%)
Nov 14, 2007 38.25 38.42 37.27 37.61 1,847,733 +0.17(+0.46%)
Nov 13, 2007 35.45 37.64 35.45 37.44 2,960,533 +2.38(+6.79%)
Nov 12, 2007 36.63 36.63 34.95 35.06 2,981,874 -1.98(-5.36%)
Nov 09, 2007 37.78 37.78 36.77 37.05 2,465,638 -0.82(-2.16%)
Nov 08, 2007 37.59 38.16 36.43 37.86 5,170,683 +0.34(+0.91%)
Nov 07, 2007 38.72 38.72 37.48 37.52 2,290,478 -1.49(-3.81%)
Nov 06, 2007 38.30 39.01 38.13 39.01 2,310,801 +1.16(+3.06%)
Nov 05, 2007 37.51 38.01 37.24 37.85 2,136,547 -0.94(-2.42%)
Nov 02, 2007 38.84 38.94 38.04 38.79 2,291,513 +0.20(+0.53%)
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.