Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.89 +0.32 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.98	41.16	40.35	40.36	21,645,390	+0.03(+0.07%)
Apr 28, 2022	40.14	40.37	39.68	40.33	20,989,254	+0.52(+1.31%)
Apr 27, 2022	39.59	40.01	39.53	39.81	57,621,120	+0.55(+1.40%)
Apr 26, 2022	39.81	39.88	39.25	39.27	26,039,250	-0.81(-2.02%)
Apr 25, 2022	39.73	40.11	39.63	40.07	28,491,466	-0.42(-1.03%)
Apr 22, 2022	40.87	41.14	40.45	40.49	24,078,926	-0.33(-0.80%)
Apr 21, 2022	41.58	41.64	40.73	40.82	21,572,614	-0.75(-1.81%)
Apr 20, 2022	41.89	41.89	41.51	41.57	22,550,392	-0.27(-0.64%)
Apr 19, 2022	41.64	41.86	41.48	41.84	17,173,316	-0.21(-0.51%)
Apr 18, 2022	41.93	42.24	41.83	42.05	20,451,234	-0.18(-0.42%)
Apr 14, 2022	42.55	42.55	42.21	42.23	17,248,752	-0.46(-1.09%)
Apr 13, 2022	42.35	42.72	42.35	42.69	12,958,262	+0.46(+1.08%)
Apr 12, 2022	42.68	42.73	42.17	42.24	17,796,124	-0.17(-0.39%)
Apr 11, 2022	42.50	42.68	42.36	42.41	17,965,434	-0.54(-1.25%)
Apr 08, 2022	42.98	43.15	42.86	42.94	12,927,589	+0.08(+0.20%)
Apr 07, 2022	42.94	43.03	42.62	42.86	19,427,288	-0.32(-0.73%)
Apr 06, 2022	43.45	43.48	42.96	43.18	19,367,092	-0.48(-1.11%)
Apr 05, 2022	44.32	44.33	43.61	43.66	16,345,610	-0.78(-1.76%)
Apr 04, 2022	44.23	44.52	44.11	44.44	16,840,718	+0.76(+1.74%)

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.