Indicators

FTSE EM ETF Vanguard (NY: VWO )

46.79 -1.19 (-2.48%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	36.46	36.47	36.29	36.39	20,548,570	-0.03(-0.07%)
Jun 27, 2019	36.33	36.45	36.27	36.42	12,777,851	+0.21(+0.57%)
Jun 26, 2019	36.13	36.33	36.10	36.21	10,706,288	+0.35(+0.98%)
Jun 25, 2019	36.09	36.09	35.81	35.86	19,582,316	-0.39(-1.09%)
Jun 24, 2019	36.23	36.33	36.19	36.26	9,705,748	+0.03(+0.07%)
Jun 21, 2019	36.22	36.35	36.17	36.23	11,095,213	-0.15(-0.40%)
Jun 20, 2019	36.58	36.64	36.23	36.38	17,703,924	+0.56(+1.55%)
Jun 19, 2019	35.62	35.98	35.50	35.82	21,817,606	+0.25(+0.70%)
Jun 18, 2019	35.15	35.65	35.15	35.57	12,159,884	+0.79(+2.26%)
Jun 17, 2019	34.72	34.86	34.68	34.79	11,822,229	+0.14(+0.42%)
Jun 14, 2019	34.83	34.85	34.64	34.64	14,559,098	-0.43(-1.24%)
Jun 13, 2019	35.13	35.20	34.96	35.07	10,546,800	+0.03(+0.10%)
Jun 12, 2019	35.19	35.23	35.01	35.04	11,686,704	-0.38(-1.08%)
Jun 11, 2019	35.49	35.55	35.35	35.42	11,948,683	+0.37(+1.04%)
Jun 10, 2019	35.02	35.21	34.95	35.06	15,088,790	+0.32(+0.93%)
Jun 07, 2019	34.68	35.03	34.67	34.73	12,160,174	+0.25(+0.71%)
Jun 06, 2019	34.45	34.57	34.34	34.49	14,454,998	-0.01(-0.02%)
Jun 05, 2019	34.80	34.82	34.40	34.50	16,853,848	-0.25(-0.73%)
Jun 04, 2019	34.56	34.79	34.50	34.75	23,056,970	+0.01(+0.02%)

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.