Indicators

FTSE EM ETF Vanguard (NY: VWO )

42.32 +0.48 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.88	32.92	32.58	32.59	12,418,835	-0.36(-1.10%)
May 28, 2015	32.91	32.98	32.76	32.95	12,317,973	-0.47(-1.40%)
May 27, 2015	33.16	33.46	33.09	33.42	11,449,121	+0.08(+0.25%)
May 26, 2015	33.69	33.69	33.22	33.33	11,382,680	-0.50(-1.48%)
May 22, 2015	33.90	33.83	33.83	33.83	12,806,669	+0.08(+0.25%)
May 21, 2015	33.63	33.77	33.59	33.75	11,910,719	-0.10(-0.30%)
May 20, 2015	33.79	33.94	33.68	33.85	12,622,712	-0.05(-0.14%)
May 19, 2015	33.91	33.93	33.81	33.89	10,739,723	+0.08(+0.23%)
May 18, 2015	33.98	34.02	33.80	33.82	11,759,471	-0.33(-0.97%)
May 15, 2015	33.83	34.16	33.78	34.15	14,939,302	+0.35(+1.02%)
May 14, 2015	33.68	33.84	33.63	33.80	9,872,198	+0.32(+0.94%)
May 13, 2015	33.73	33.79	33.45	33.49	11,561,431	+0.08(+0.25%)
May 12, 2015	33.28	33.49	33.21	33.40	8,086,701	-0.09(-0.28%)
May 11, 2015	33.83	33.86	33.48	33.49	8,719,808	-0.32(-0.96%)
May 08, 2015	33.74	33.96	33.66	33.82	13,653,555	+0.51(+1.53%)
May 07, 2015	33.19	33.33	33.08	33.31	13,264,825	-0.05(-0.14%)
May 06, 2015	33.85	33.89	33.29	33.36	15,551,877	-0.45(-1.32%)
May 05, 2015	33.99	34.03	33.78	33.80	10,661,012	-0.35(-1.04%)
May 04, 2015	34.05	34.19	33.99	34.16	12,135,408	+0.17(+0.50%)

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.