Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.63 +0.38 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.20	22.27	21.96	22.25	17,776,190	+0.38(+1.75%)
May 28, 2009	21.58	21.88	21.35	21.86	8,365,814	+0.65(+3.09%)
May 27, 2009	21.53	21.74	21.18	21.21	11,199,300	-0.20(-0.96%)
May 26, 2009	20.86	21.44	20.70	21.41	9,408,137	+0.18(+0.87%)
May 22, 2009	21.14	21.37	21.04	21.23	7,387,771	+0.21(+1.01%)
May 21, 2009	21.15	21.15	20.77	21.02	8,982,993	-0.35(-1.66%)
May 20, 2009	21.55	21.82	21.32	21.37	11,540,530	+0.08(+0.38%)
May 19, 2009	21.20	21.55	21.11	21.29	9,404,193	+0.14(+0.68%)
May 18, 2009	20.60	21.20	20.56	21.15	11,632,914	+1.23(+6.20%)
May 15, 2009	20.10	20.24	19.76	19.91	5,192,397	-0.16(-0.78%)
May 14, 2009	19.70	20.17	19.66	20.07	5,672,297	+0.29(+1.48%)
May 13, 2009	20.07	20.07	19.67	19.78	7,737,363	-0.71(-3.46%)
May 12, 2009	20.68	20.71	20.21	20.49	6,753,311	+0.11(+0.54%)
May 11, 2009	20.46	20.51	20.20	20.38	5,796,591	-0.47(-2.26%)
May 08, 2009	20.61	20.89	20.37	20.85	8,821,303	+0.75(+3.73%)
May 07, 2009	20.87	20.88	19.95	20.10	12,171,496	-0.56(-2.71%)
May 06, 2009	20.49	20.77	20.29	20.66	11,407,498	+0.43(+2.12%)
May 05, 2009	20.27	20.48	20.00	20.23	8,399,757	-0.27(-1.33%)
May 04, 2009	20.43	20.53	20.38	20.50	8,683,536	+1.29(+6.71%)

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.