Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

45.45 +0.93 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.47 36.72 36.39 36.65 15,485,380 +0.17(+0.46%)
Jul 30, 2018 36.61 36.67 36.41 36.48 18,213,284 -0.05(-0.14%)
Jul 27, 2018 36.66 36.76 36.34 36.53 13,946,098 +0.05(+0.14%)
Jul 26, 2018 36.53 36.63 36.40 36.48 10,324,838 -0.36(-0.97%)
Jul 25, 2018 36.53 36.87 36.42 36.84 12,580,897 +0.58(+1.59%)
Jul 24, 2018 36.32 36.47 36.16 36.27 9,315,843 +0.53(+1.50%)
Jul 23, 2018 35.75 35.81 35.61 35.73 10,633,837 -0.11(-0.30%)
Jul 20, 2018 35.72 35.92 35.66 35.84 12,118,655 +0.46(+1.30%)
Jul 19, 2018 35.26 35.52 35.16 35.38 15,246,192 -0.41(-1.14%)
Jul 18, 2018 35.61 35.82 35.52 35.79 8,379,506 -0.03(-0.09%)
Jul 17, 2018 35.45 35.88 35.38 35.82 10,171,413 +0.28(+0.78%)
Jul 16, 2018 35.56 35.62 35.41 35.55 6,486,152 -0.20(-0.56%)
Jul 13, 2018 35.70 35.83 35.58 35.75 10,748,450 +0.03(+0.07%)
Jul 12, 2018 35.67 35.84 35.56 35.72 13,592,154 +0.49(+1.40%)
Jul 11, 2018 35.37 35.50 35.08 35.23 13,775,160 -0.67(-1.86%)
Jul 10, 2018 35.86 35.92 35.62 35.90 10,025,769 -0.03(-0.09%)
Jul 09, 2018 35.78 35.96 35.61 35.93 20,053,054 +0.64(+1.82%)
Jul 06, 2018 34.93 35.42 34.90 35.29 12,699,357 +0.43(+1.22%)
Jul 05, 2018 35.01 35.06 34.68 34.86 23,415,490 -0.03(-0.10%)
Jul 03, 2018 34.90 34.90 34.90 0 +0.03(+0.10%)
Jul 02, 2018 34.72 34.91 34.60 34.86 46,891,596 -0.38(-1.09%)
Jun 29, 2018 35.31 35.08 35.25 25,863,166 +0.57(+1.64%)
Jun 28, 2018 34.36 34.68 34.27 34.68 18,195,884 +0.33(+0.95%)
Jun 27, 2018 35.02 35.06 34.28 34.35 29,569,646 -0.78(-2.21%)
Jun 26, 2018 35.27 35.32 35.03 35.13 15,166,459 -0.14(-0.40%)
Jun 25, 2018 35.37 35.40 34.90 35.27 22,467,398 -0.47(-1.31%)
Jun 22, 2018 35.90 35.90 35.62 35.74 23,438,616 +0.29(+0.81%)
Jun 21, 2018 35.77 35.77 35.39 35.45 25,666,568 -0.51(-1.41%)
Jun 20, 2018 36.07 36.16 35.90 35.96 20,163,762 +0.12(+0.32%)
Jun 19, 2018 35.91 35.46 35.84 20,310,330 -0.41(-1.14%)
Jun 18, 2018 36.18 36.27 35.97 36.26 15,532,224 -0.42(-1.15%)
Jun 15, 2018 36.70 36.41 36.68 22,103,402 -0.20(-0.54%)
Jun 14, 2018 37.16 37.23 36.85 36.88 13,636,082 -0.20(-0.54%)
Jun 13, 2018 37.37 37.44 36.89 37.08 12,007,958 -0.27(-0.73%)
Jun 12, 2018 37.41 37.45 37.21 37.35 12,017,195 -0.02(-0.07%)
Jun 11, 2018 37.44 37.53 37.34 37.38 7,918,839 -0.05(-0.13%)
Jun 08, 2018 37.27 37.56 37.13 37.43 14,343,575 -0.02(-0.07%)
Jun 07, 2018 37.88 37.91 37.19 37.45 20,823,466 -0.58(-1.53%)
Jun 06, 2018 38.03 37.75 38.03 10,913,232 +0.54(+1.44%)
Jun 05, 2018 37.66 37.73 37.47 37.49 18,276,480 -0.33(-0.88%)
Jun 04, 2018 37.73 37.88 37.69 37.83 11,280,459 +0.39(+1.04%)
Jun 01, 2018 37.20 37.47 37.17 37.44 18,886,060 +0.41(+1.12%)
May 31, 2018 36.99 37.19 36.83 37.02 17,136,644 +0.04(+0.11%)
May 30, 2018 36.70 37.04 36.57 36.98 16,780,074 +0.32(+0.88%)
May 29, 2018 36.97 37.07 36.48 36.66 20,091,630 -0.83(-2.21%)
May 25, 2018 37.49 37.49 37.49 0 +0.09(+0.24%)
May 24, 2018 37.34 37.40 37.02 37.39 8,230,839 -0.13(-0.35%)
May 23, 2018 37.19 37.56 37.12 37.53 12,386,745 -0.17(-0.44%)
May 22, 2018 37.73 37.85 37.64 37.69 7,381,638 +0.15(+0.40%)
May 21, 2018 37.58 37.68 37.39 37.54 9,715,169 +0.24(+0.64%)
May 18, 2018 37.29 37.42 37.22 37.30 12,050,517 -0.35(-0.93%)
May 17, 2018 37.79 37.90 37.52 37.65 12,433,348 -0.53(-1.39%)
May 16, 2018 38.01 38.24 37.98 38.18 8,571,919 +0.53(+1.41%)
May 15, 2018 37.73 37.83 37.50 37.65 15,085,638 -0.73(-1.90%)
May 14, 2018 38.55 38.66 38.34 38.38 8,546,867 +0.12(+0.30%)
May 11, 2018 38.48 38.55 38.17 38.27 13,774,457 -0.13(-0.35%)
May 10, 2018 38.04 38.52 37.97 38.40 14,917,881 +0.75(+1.98%)
May 09, 2018 37.72 37.75 37.47 37.65 7,101,624 +0.05(+0.13%)
May 08, 2018 37.54 37.63 37.29 37.60 10,550,409 +0.19(+0.51%)
May 07, 2018 37.31 37.61 37.25 37.41 27,837,520 -0.10(-0.27%)
May 04, 2018 37.05 37.66 37.00 37.51 20,310,730 +0.18(+0.49%)
May 03, 2018 37.44 37.49 36.92 37.33 17,704,232 -0.12(-0.31%)
May 02, 2018 37.82 37.88 37.42 37.44 14,499,118 -0.25(-0.66%)
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.