Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

45.44 +0.92 (+2.07%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 49.11 49.28 49.07 49.18 9,805,176 -0.31(-0.62%)
Jun 29, 2021 49.18 49.48 49.04 49.48 6,796,830 -0.04(-0.07%)
Jun 28, 2021 49.43 49.57 49.37 49.52 8,496,949 +0.12(+0.24%)
Jun 25, 2021 49.44 49.48 49.22 49.40 5,316,780 +0.40(+0.81%)
Jun 24, 2021 48.95 49.06 48.83 49.00 8,087,908 +0.36(+0.74%)
Jun 23, 2021 48.68 48.94 48.61 48.64 10,513,960 +0.28(+0.58%)
Jun 22, 2021 48.14 48.38 48.00 48.36 6,693,346 -0.21(-0.43%)
Jun 21, 2021 48.34 48.57 48.09 48.57 9,148,188 +0.24(+0.49%)
Jun 18, 2021 48.50 48.60 48.28 48.33 7,375,460 -0.38(-0.78%)
Jun 17, 2021 48.67 48.89 48.57 48.71 7,649,387 +0.28(+0.58%)
Jun 16, 2021 48.95 49.05 48.23 48.43 8,286,747 -0.67(-1.36%)
Jun 15, 2021 49.30 49.31 48.99 49.10 6,847,886 -0.33(-0.67%)
Jun 14, 2021 49.37 49.54 49.27 49.43 6,795,461 +0.20(+0.40%)
Jun 11, 2021 49.41 49.44 49.14 49.23 7,979,323 -0.22(-0.44%)
Jun 10, 2021 49.31 49.53 49.25 49.45 6,953,819 +0.34(+0.70%)
Jun 09, 2021 49.14 49.28 49.06 49.11 9,068,249 -0.04(-0.07%)
Jun 08, 2021 49.14 49.21 49.00 49.14 7,898,113 -0.21(-0.42%)
Jun 07, 2021 49.32 49.37 49.09 49.35 27,384,456 -0.20(-0.40%)
Jun 04, 2021 49.44 49.55 49.38 49.55 8,123,774 +0.44(+0.90%)
Jun 03, 2021 49.19 49.31 49.00 49.11 9,360,630 -0.56(-1.12%)
Jun 02, 2021 49.47 49.68 49.36 49.67 8,899,807 +0.12(+0.24%)
Jun 01, 2021 49.63 49.68 49.38 49.55 11,141,360 +1.02(+2.10%)
May 28, 2021 48.32 48.62 48.30 48.53 8,124,530 +0.25(+0.52%)
May 27, 2021 48.24 48.36 48.15 48.28 8,503,906 +0.09(+0.19%)
May 26, 2021 48.00 48.23 47.99 48.19 5,586,814 +0.35(+0.73%)
May 25, 2021 47.98 48.05 47.74 47.84 8,449,544 +0.50(+1.05%)
May 24, 2021 47.22 47.45 47.09 47.34 5,929,281 +0.44(+0.94%)
May 21, 2021 47.39 47.41 46.83 46.90 7,245,502 -0.50(-1.06%)
May 20, 2021 47.23 47.48 47.21 47.41 7,954,426 +0.17(+0.36%)
May 19, 2021 46.78 47.34 46.70 47.23 11,130,703 -0.13(-0.27%)
May 18, 2021 47.38 47.59 47.28 47.36 8,557,479 +0.68(+1.45%)
May 17, 2021 46.42 46.69 46.32 46.69 8,511,575 +0.03(+0.06%)
May 14, 2021 46.36 46.72 46.25 46.66 6,961,649 +0.76(+1.65%)
May 13, 2021 46.09 46.34 45.66 45.90 10,142,023 -0.05(-0.12%)
May 12, 2021 46.44 46.64 45.88 45.96 12,015,326 -1.21(-2.56%)
May 11, 2021 46.43 47.21 46.41 47.16 12,285,099 -0.13(-0.27%)
May 10, 2021 47.86 47.93 47.26 47.29 12,821,831 -0.90(-1.87%)
May 07, 2021 47.99 48.38 47.95 48.19 10,238,090 +0.42(+0.89%)
May 06, 2021 47.55 47.77 47.41 47.77 7,740,461 +0.47(+0.99%)
May 05, 2021 47.33 47.46 47.18 47.30 8,012,075 +0.18(+0.38%)
May 04, 2021 47.25 47.32 46.76 47.12 11,074,683 -0.59(-1.23%)
May 03, 2021 47.67 47.90 47.50 47.70 8,160,371 -0.02(-0.04%)
Apr 30, 2021 47.96 48.02 47.59 47.72 9,518,112 -0.71(-1.47%)
Apr 29, 2021 48.80 48.80 48.05 48.43 9,398,673 -0.11(-0.22%)
Apr 28, 2021 48.48 48.78 48.28 48.54 8,546,826 +0.39(+0.80%)
Apr 27, 2021 48.16 48.27 48.08 48.15 7,644,943 +0.07(+0.15%)
Apr 26, 2021 47.98 48.13 47.85 48.08 7,265,109 +0.06(+0.13%)
Apr 23, 2021 47.80 48.06 47.78 48.02 14,423,992 +0.65(+1.37%)
Apr 22, 2021 47.52 47.62 47.19 47.37 8,388,889 -0.08(-0.17%)
Apr 21, 2021 47.01 47.48 46.87 47.45 6,922,285 +0.37(+0.78%)
Apr 20, 2021 47.42 47.47 46.95 47.08 7,884,332 -0.36(-0.76%)
Apr 19, 2021 47.54 47.60 47.32 47.44 9,916,412 -0.10(-0.21%)
Apr 16, 2021 47.55 47.65 47.33 47.54 7,414,830 +0.15(+0.32%)
Apr 15, 2021 47.40 47.43 47.22 47.39 6,884,227 +0.41(+0.88%)
Apr 14, 2021 47.11 47.23 46.91 46.97 9,428,475 +0.25(+0.54%)
Apr 13, 2021 46.55 46.89 46.48 46.72 7,466,076 +0.01(+0.02%)
Apr 12, 2021 46.71 46.75 46.54 46.71 8,568,882 -0.31(-0.65%)
Apr 09, 2021 47.02 47.05 46.87 47.02 8,474,631 -0.41(-0.85%)
Apr 08, 2021 47.44 47.62 47.37 47.42 8,267,872 +0.49(+1.04%)
Apr 07, 2021 46.96 47.11 46.81 46.94 10,174,349 -0.69(-1.46%)
Apr 06, 2021 47.41 47.85 47.29 47.63 10,583,838 +0.23(+0.48%)
Apr 05, 2021 47.59 47.60 47.30 47.41 10,885,013 +0.10(+0.21%)
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.