Indicators

FTSE EM ETF Vanguard (NY: VWO )

47.22 +1.56 (+3.42%)

Streaming Delayed Price Updated: 2:59 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.75	24.75	24.59	24.66	888,290	-0.02(-0.09%)
Dec 28, 2006	24.85	24.85	24.54	24.68	678,930	+0.02(+0.09%)
Dec 27, 2006	24.53	24.69	24.48	24.66	416,209	+0.26(+1.08%)
Dec 26, 2006	24.31	24.41	24.17	24.39	1,445,120	+0.24(+0.99%)
Dec 22, 2006	24.16	24.23	24.04	24.15	790,045	-0.41(-1.67%)
Dec 21, 2006	24.68	24.68	24.40	24.56	790,986	+0.06(+0.23%)
Dec 20, 2006	24.63	24.63	24.36	24.51	811,075	+0.15(+0.61%)
Dec 19, 2006	24.02	24.42	23.90	24.36	1,102,045	-0.10(-0.39%)
Dec 18, 2006	24.67	24.79	24.37	24.45	565,304	-0.13(-0.54%)
Dec 15, 2006	24.65	24.67	24.56	24.59	607,678	+0.06(+0.23%)
Dec 14, 2006	24.21	24.53	24.21	24.53	616,467	+0.40(+1.65%)
Dec 13, 2006	24.09	24.15	24.04	24.13	507,236	+0.06(+0.27%)
Dec 12, 2006	24.17	24.17	23.89	24.07	740,451	-0.28(-1.14%)
Dec 11, 2006	24.34	24.39	24.24	24.34	394,237	-0.02(-0.07%)
Dec 08, 2006	24.41	24.47	24.27	24.36	1,268,718	-0.05(-0.20%)
Dec 07, 2006	24.61	24.63	24.37	24.41	573,465	-0.09(-0.38%)
Dec 06, 2006	24.62	24.65	24.48	24.50	934,431	-0.24(-0.95%)
Dec 05, 2006	24.46	24.75	24.43	24.74	817,039	+0.28(+1.15%)
Dec 04, 2006	24.13	24.47	24.09	24.45	612,073	+0.49(+2.05%)

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.