Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.76 +0.11 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 42.23 42.32 41.99 42.01 10,691,870 -0.57(-1.33%)
Apr 29, 2024 42.38 42.58 42.32 42.58 6,579,928 +0.42(+0.99%)
Apr 26, 2024 42.03 42.18 41.99 42.16 6,279,662 +0.48(+1.15%)
Apr 25, 2024 41.25 41.71 41.25 41.68 8,432,373 +0.13(+0.31%)
Apr 24, 2024 41.59 41.64 41.40 41.55 6,011,829 +0.13(+0.31%)
Apr 23, 2024 41.13 41.45 41.12 41.42 7,092,043 +0.34(+0.82%)
Apr 22, 2024 40.71 41.11 40.70 41.08 8,448,744 +0.35(+0.86%)
Apr 19, 2024 40.67 40.79 40.60 40.73 16,982,174 -0.12(-0.29%)
Apr 18, 2024 40.86 41.04 40.75 40.85 8,800,055 +0.11(+0.27%)
Apr 17, 2024 40.97 40.99 40.63 40.74 14,394,173 +0.07(+0.17%)
Apr 16, 2024 40.69 40.83 40.56 40.67 16,587,230 -0.51(-1.23%)
Apr 15, 2024 41.64 41.68 41.10 41.18 13,362,091 -0.26(-0.63%)
Apr 12, 2024 41.84 41.84 41.36 41.44 12,352,226 -0.82(-1.93%)
Apr 11, 2024 42.26 42.31 42.01 42.26 9,383,382 +0.14(+0.33%)
Apr 10, 2024 42.18 42.25 42.01 42.12 13,441,771 -0.47(-1.10%)
Apr 09, 2024 42.53 42.66 42.42 42.59 9,009,349 +0.37(+0.87%)
Apr 08, 2024 42.15 42.30 42.15 42.22 12,769,070 +0.26(+0.62%)
Apr 05, 2024 41.83 42.03 41.76 41.96 13,464,640 +0.13(+0.31%)
Apr 04, 2024 42.30 42.42 41.81 41.83 15,077,342 -0.15(-0.36%)
Apr 03, 2024 41.79 42.05 41.74 41.98 17,709,948 +0.06(+0.14%)
Apr 02, 2024 41.95 42.08 41.87 41.92 8,575,121 +0.14(+0.33%)
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.