Indicators

FTSE EM ETF Vanguard (NY: VWO )

48.25 -0.01 (-0.02%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.53	26.62	25.86	25.98	24,886,688	-0.27(-1.04%)
Jan 28, 2010	26.66	26.73	26.01	26.25	27,342,176	-0.10(-0.39%)
Jan 27, 2010	26.19	26.41	25.96	26.35	19,524,218	-0.07(-0.28%)
Jan 26, 2010	26.46	26.74	26.32	26.43	25,599,980	-0.52(-1.92%)
Jan 25, 2010	27.10	27.17	26.80	26.94	19,923,064	+0.26(+0.97%)
Jan 22, 2010	27.14	27.17	26.64	26.68	24,128,078	-0.61(-2.24%)
Jan 21, 2010	28.00	28.07	27.29	27.30	20,224,762	-0.82(-2.90%)
Jan 20, 2010	28.39	28.40	27.92	28.11	18,491,598	-0.71(-2.45%)
Jan 19, 2010	28.48	28.89	28.46	28.82	10,021,261	+0.49(+1.73%)
Jan 15, 2010	28.66	28.33	28.33	28.33	9,832,721	-0.34(-1.18%)
Jan 14, 2010	28.67	28.78	28.59	28.67	9,519,082	-0.07(-0.24%)
Jan 13, 2010	28.71	28.78	28.44	28.74	10,090,867	+0.12(+0.40%)
Jan 12, 2010	28.73	28.76	28.43	28.62	16,645,604	-0.42(-1.45%)
Jan 11, 2010	29.19	29.19	28.86	29.04	11,876,901	+0.04(+0.14%)
Jan 08, 2010	28.85	29.03	28.76	29.00	11,280,390	+0.18(+0.61%)
Jan 07, 2010	28.82	28.89	28.66	28.82	11,329,785	-0.25(-0.86%)
Jan 06, 2010	28.95	29.10	28.91	29.08	23,741,184	+0.18(+0.61%)
Jan 05, 2010	28.86	29.00	28.74	28.90	19,259,284	+0.16(+0.57%)

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.