Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.89 +0.32 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	36.73	36.80	36.67	36.70	13,284,530	-0.44(-1.20%)
Nov 27, 2019	36.99	37.14	36.94	37.14	8,812,112	+0.11(+0.31%)
Nov 26, 2019	36.97	37.05	36.80	37.03	15,144,023	-0.15(-0.40%)
Nov 25, 2019	37.05	37.21	37.00	37.18	9,666,385	+0.33(+0.90%)
Nov 22, 2019	36.93	36.94	36.76	36.84	7,278,210	-0.07(-0.19%)
Nov 21, 2019	36.79	36.91	36.72	36.91	17,332,660	+0.04(+0.12%)
Nov 20, 2019	36.93	37.05	36.76	36.87	14,174,962	-0.14(-0.38%)
Nov 19, 2019	37.18	37.19	36.96	37.01	11,207,688	+0.13(+0.35%)
Nov 18, 2019	36.92	37.00	36.83	36.88	10,033,507	-0.01(-0.02%)
Nov 15, 2019	36.84	36.95	36.79	36.89	7,689,222	+0.24(+0.67%)
Nov 14, 2019	36.61	36.72	36.49	36.64	10,672,462	-0.02(-0.05%)
Nov 13, 2019	36.55	36.72	36.53	36.66	11,377,839	-0.24(-0.64%)
Nov 12, 2019	36.98	37.04	36.83	36.90	9,900,788	-0.28(-0.75%)
Nov 11, 2019	36.95	37.19	36.92	37.18	8,003,754	-0.21(-0.56%)
Nov 08, 2019	37.45	37.50	37.30	37.39	10,508,768	-0.34(-0.90%)
Nov 07, 2019	37.68	37.86	37.66	37.73	15,975,651	+0.25(+0.68%)
Nov 06, 2019	37.50	37.56	37.33	37.47	16,891,376	-0.06(-0.16%)
Nov 05, 2019	37.53	37.58	37.38	37.53	12,122,323	+0.18(+0.49%)
Nov 04, 2019	37.50	37.51	37.32	37.35	12,021,049	+0.27(+0.73%)

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.