Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 28.51 28.76 28.28 28.36 2,792,157 -0.31(-1.09%)
Jul 30, 2008 28.51 29.06 28.42 28.67 6,447,774 +0.55(+1.97%)
Jul 29, 2008 28.12 28.34 27.76 28.12 2,029,000 +0.34(+1.22%)
Jul 28, 2008 28.49 28.49 27.70 27.78 2,797,311 -0.39(-1.40%)
Jul 25, 2008 28.14 28.26 27.95 28.18 2,196,001 +0.00(+0.00%)
Jul 24, 2008 29.09 29.09 27.98 28.18 3,133,457 -0.69(-2.41%)
Jul 23, 2008 28.90 29.31 28.77 28.87 2,460,434 +0.45(+1.59%)
Jul 22, 2008 28.51 28.97 28.27 28.42 3,222,190 -0.27(-0.93%)
Jul 21, 2008 28.71 28.78 28.49 28.69 1,872,419 +0.01(+0.04%)
Jul 18, 2008 28.46 28.67 28.20 28.67 1,909,593 -0.31(-1.08%)
Jul 17, 2008 28.53 28.99 28.31 28.99 3,394,691 +0.48(+1.70%)
Jul 16, 2008 27.75 28.53 27.60 28.50 2,292,947 +0.80(+2.87%)
Jul 15, 2008 27.74 28.21 27.24 27.70 3,556,770 -0.50(-1.76%)
Jul 14, 2008 28.55 28.75 28.10 28.20 1,611,982 -0.01(-0.02%)
Jul 11, 2008 28.28 28.66 27.95 28.21 2,823,691 -0.20(-0.72%)
Jul 10, 2008 28.09 28.51 27.93 28.41 3,044,915 +0.75(+2.72%)
Jul 09, 2008 28.65 28.72 27.56 27.66 4,078,914 -0.71(-2.52%)
Jul 08, 2008 28.21 28.46 27.76 28.37 3,591,597 +0.23(+0.82%)
Jul 07, 2008 28.60 28.75 27.91 28.14 3,796,208 -0.20(-0.70%)
Jul 04, 2008 28.49 28.63 28.05 28.34 1,503,135 +0.00(+0.00%)
Jul 03, 2008 28.49 28.63 28.05 28.34 1,503,135 +0.07(+0.25%)
Jul 02, 2008 29.22 29.37 28.27 28.27 4,790,979 -0.80(-2.76%)
Jul 01, 2008 29.08 29.31 28.68 29.07 4,467,717 -0.60(-2.02%)
Jun 30, 2008 29.74 29.91 29.58 29.67 2,224,606 +0.13(+0.43%)
Jun 27, 2008 29.65 29.76 29.32 29.55 2,442,156 +0.10(+0.35%)
Jun 26, 2008 30.16 30.16 29.41 29.44 2,188,182 -0.97(-3.20%)
Jun 25, 2008 29.97 30.74 29.97 30.42 2,063,032 +0.57(+1.90%)
Jun 24, 2008 29.69 30.16 29.57 29.85 2,624,058 -0.10(-0.32%)
Jun 23, 2008 30.11 30.11 29.84 29.95 1,447,435 +0.06(+0.21%)
Jun 20, 2008 30.58 30.58 29.88 29.88 3,346,298 -0.97(-3.16%)
Jun 19, 2008 30.88 31.02 30.71 30.86 2,055,864 -0.03(-0.08%)
Jun 18, 2008 31.16 31.39 30.61 30.88 1,964,020 -0.11(-0.35%)
Jun 17, 2008 31.18 31.35 30.99 30.99 5,956,885 +0.17(+0.55%)
Jun 16, 2008 30.87 31.10 30.79 30.82 2,252,002 -0.13(-0.41%)
Jun 13, 2008 30.79 30.97 30.50 30.95 3,014,937 +0.19(+0.62%)
Jun 12, 2008 30.72 30.98 30.48 30.76 2,516,559 +0.02(+0.05%)
Jun 11, 2008 30.90 31.01 30.41 30.74 2,432,454 -0.13(-0.42%)
Jun 10, 2008 30.88 31.18 30.75 30.87 3,508,683 -0.68(-2.17%)
Jun 09, 2008 31.64 31.83 31.23 31.56 2,304,945 -0.10(-0.32%)
Jun 06, 2008 32.43 32.50 31.66 31.66 3,237,886 -1.14(-3.48%)
Jun 05, 2008 32.17 32.82 31.96 32.80 3,040,418 +0.94(+2.96%)
Jun 04, 2008 32.14 32.24 31.82 31.86 2,425,592 -0.45(-1.39%)
Jun 03, 2008 32.89 32.89 32.07 32.31 7,164,581 -0.49(-1.51%)
Jun 02, 2008 33.25 33.28 32.55 32.80 3,010,647 -0.26(-0.79%)
May 30, 2008 33.09 33.26 33.02 33.06 2,704,914 -0.03(-0.10%)
May 29, 2008 32.92 33.30 32.82 33.10 3,233,978 +0.23(+0.69%)
May 28, 2008 32.55 32.88 32.30 32.87 4,099,117 +0.41(+1.28%)
May 27, 2008 32.75 32.75 32.26 32.45 3,355,853 -0.16(-0.48%)
May 26, 2008 32.94 33.02 32.53 32.61 0 -0.09(-0.28%)
May 23, 2008 32.94 33.02 32.53 32.70 2,396,759 -0.54(-1.64%)
May 22, 2008 33.29 33.31 33.00 33.25 1,724,000 +0.13(+0.38%)
May 21, 2008 33.88 33.88 33.05 33.12 2,249,340 -0.26(-0.78%)
May 20, 2008 33.67 33.67 33.18 33.38 3,444,716 -0.67(-1.97%)
May 19, 2008 34.12 34.51 34.01 34.05 2,542,169 +0.04(+0.12%)
May 16, 2008 33.84 34.07 33.69 34.01 2,949,238 +0.37(+1.10%)
May 15, 2008 33.20 33.69 33.07 33.64 4,320,832 +0.63(+1.92%)
May 14, 2008 33.06 33.36 32.99 33.01 2,188,347 +0.11(+0.32%)
May 13, 2008 32.91 33.05 32.70 32.90 2,590,956 +0.12(+0.37%)
May 12, 2008 32.45 32.79 32.25 32.78 1,993,086 +0.25(+0.77%)
May 09, 2008 32.47 32.61 32.28 32.53 1,131,149 -0.17(-0.52%)
May 08, 2008 32.69 32.82 32.49 32.70 3,179,529 +0.12(+0.37%)
May 07, 2008 33.25 33.25 32.29 32.58 4,036,833 -0.78(-2.35%)
May 06, 2008 32.93 33.41 32.80 33.36 3,079,692 +0.29(+0.89%)
May 05, 2008 33.34 33.34 32.85 33.07 3,750,835 -0.11(-0.32%)
May 02, 2008 33.13 33.29 32.96 33.17 4,036,123 +0.30(+0.91%)
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.