Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.95 -0.15 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.38 31.38 31.00 31.01 27,471,720 -0.21(-0.66%)
Oct 30, 2013 31.51 31.51 31.07 31.22 24,079,726 -0.16(-0.51%)
Oct 29, 2013 31.40 31.45 31.35 31.38 12,443,637 +0.09(+0.28%)
Oct 28, 2013 31.17 31.34 31.17 31.29 18,676,114 +0.09(+0.28%)
Oct 25, 2013 31.08 31.22 30.97 31.20 19,425,472 +0.18(+0.59%)
Oct 24, 2013 31.23 31.24 30.96 31.02 24,476,204 -0.07(-0.21%)
Oct 23, 2013 31.31 31.32 31.06 31.09 30,049,638 -0.70(-2.20%)
Oct 22, 2013 31.68 31.97 31.65 31.79 26,124,158 +0.29(+0.93%)
Oct 21, 2013 31.53 31.57 31.37 31.50 17,721,862 +0.01(+0.05%)
Oct 18, 2013 31.63 31.66 31.46 31.48 22,334,792 -0.00(-0.01%)
Oct 17, 2013 31.25 31.51 31.19 31.48 23,476,610 +0.21(+0.69%)
Oct 16, 2013 31.19 31.41 31.15 31.27 25,397,094 +0.22(+0.72%)
Oct 15, 2013 31.23 31.34 30.94 31.05 26,530,548 -0.38(-1.20%)
Oct 14, 2013 30.97 31.49 30.90 31.43 20,370,594 +0.20(+0.64%)
Oct 11, 2013 30.95 31.26 30.91 31.23 14,904,241 +0.13(+0.41%)
Oct 10, 2013 30.80 31.17 30.77 31.10 22,027,078 +0.68(+2.24%)
Oct 09, 2013 30.43 30.54 30.15 30.42 27,229,354 +0.24(+0.79%)
Oct 08, 2013 30.59 30.63 30.15 30.18 31,354,736 -0.29(-0.95%)
Oct 07, 2013 30.35 30.64 30.33 30.47 21,506,310 -0.27(-0.89%)
Oct 04, 2013 30.43 30.79 30.38 30.74 20,042,574 +0.41(+1.34%)
Oct 03, 2013 30.56 30.65 30.13 30.34 20,302,396 -0.08(-0.27%)
Oct 02, 2013 30.17 30.45 30.08 30.42 14,273,606 +0.10(+0.32%)
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.