Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.00 +0.24 (+0.55%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.88	15.88	15.60	15.71	2,954,809	-0.34(-2.12%)
Nov 26, 2008	14.98	16.06	14.90	16.05	7,548,952	+1.02(+6.81%)
Nov 25, 2008	15.44	15.47	14.61	15.02	9,609,027	-0.30(-1.96%)
Nov 24, 2008	14.30	15.62	14.30	15.32	16,108,736	+1.00(+7.00%)
Nov 21, 2008	13.82	14.36	13.20	14.32	13,759,375	+1.64(+12.90%)
Nov 20, 2008	13.52	13.87	12.62	12.69	12,608,566	-1.07(-7.78%)
Nov 19, 2008	14.68	14.77	13.67	13.76	8,427,052	-1.13(-7.56%)
Nov 18, 2008	15.07	15.17	14.35	14.88	6,591,144	-0.20(-1.36%)
Nov 17, 2008	15.24	15.69	14.96	15.09	5,093,379	-0.24(-1.56%)
Nov 14, 2008	15.74	16.15	15.31	15.32	8,663,164	-1.36(-8.17%)
Nov 13, 2008	15.34	16.76	14.47	16.69	14,153,802	+1.96(+13.29%)
Nov 12, 2008	16.08	16.08	14.73	14.73	7,989,720	-1.40(-8.67%)
Nov 11, 2008	16.44	16.58	15.79	16.13	5,901,755	-0.89(-5.25%)
Nov 10, 2008	17.67	17.73	16.64	17.02	5,644,275	+0.06(+0.36%)
Nov 07, 2008	16.57	17.04	16.22	16.96	7,752,668	+1.34(+8.60%)
Nov 06, 2008	16.46	16.57	15.37	15.62	7,044,092	-0.92(-5.57%)
Nov 05, 2008	17.78	18.00	16.54	16.54	6,394,210	-2.18(-11.66%)
Nov 04, 2008	17.97	18.72	17.87	18.72	6,188,005	+1.51(+8.76%)

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.