Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE EM ETF Vanguard (NY: VWO )

45.29 -0.03 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.43 19.56 19.32 19.40 570,640 -0.03(-0.15%)
Dec 29, 2005 19.45 19.48 19.37 19.42 302,583 +0.16(+0.81%)
Dec 28, 2005 19.34 19.34 19.23 19.27 360,966 +0.01(+0.07%)
Dec 27, 2005 19.44 19.48 19.25 19.26 400,515 -0.47(-2.41%)
Dec 23, 2005 19.70 19.82 19.69 19.73 211,557 +0.14(+0.70%)
Dec 22, 2005 19.61 19.69 19.59 19.59 270,253 -0.02(-0.10%)
Dec 21, 2005 19.55 19.75 19.55 19.61 295,678 +0.29(+1.50%)
Dec 20, 2005 19.30 19.41 19.27 19.32 362,221 +0.10(+0.50%)
Dec 19, 2005 19.38 19.43 19.23 19.23 378,857 +0.05(+0.25%)
Dec 16, 2005 19.30 19.30 19.17 19.18 201,827 -0.07(-0.38%)
Dec 15, 2005 19.30 19.31 19.21 19.25 263,662 -0.05(-0.28%)
Dec 14, 2005 19.31 19.31 19.24 19.31 211,557 -0.08(-0.39%)
Dec 13, 2005 19.25 19.42 19.17 19.38 338,680 +0.13(+0.66%)
Dec 12, 2005 19.31 19.31 19.21 19.26 224,112 +0.21(+1.09%)
Dec 09, 2005 19.01 19.09 18.96 19.05 273,392 +0.05(+0.27%)
Dec 08, 2005 19.07 19.13 19.00 19.00 230,704 -0.08(-0.43%)
Dec 07, 2005 19.29 19.29 19.03 19.08 309,803 -0.13(-0.68%)
Dec 06, 2005 19.06 19.33 19.06 19.21 263,034 +0.24(+1.24%)
Dec 05, 2005 19.00 19.04 18.89 18.98 732,604 +0.03(+0.15%)
Dec 02, 2005 18.97 19.02 18.91 18.95 231,646 +0.01(+0.07%)
Dec 01, 2005 18.70 18.99 18.70 18.93 163,533 +0.40(+2.18%)
Nov 30, 2005 18.55 18.58 18.52 18.53 234,471 +0.05(+0.29%)
Nov 29, 2005 18.60 18.63 18.44 18.48 188,644 -0.05(-0.28%)
Nov 28, 2005 18.69 18.69 18.50 18.53 169,497 -0.11(-0.56%)
Nov 25, 2005 18.62 18.66 18.61 18.63 166,044 -0.05(-0.26%)
Nov 23, 2005 18.53 18.72 18.46 18.68 215,951 +0.32(+1.74%)
Nov 22, 2005 18.14 18.36 18.08 18.36 192,724 -0.05(-0.28%)
Nov 21, 2005 18.37 18.41 18.31 18.41 223,799 +0.03(+0.16%)
Nov 18, 2005 18.40 18.40 18.30 18.38 190,213 +0.07(+0.37%)
Nov 17, 2005 18.24 18.34 18.24 18.32 147,525 +0.24(+1.30%)
Nov 16, 2005 18.05 18.11 17.98 18.08 136,539 +0.18(+1.01%)
Nov 15, 2005 18.01 18.08 17.90 17.90 164,788 -0.16(-0.87%)
Nov 14, 2005 18.09 18.09 18.01 18.05 242,004 -0.03(-0.18%)
Nov 11, 2005 18.03 18.11 17.89 18.09 156,000 +0.17(+0.94%)
Nov 10, 2005 17.84 17.95 17.67 17.92 190,527 +0.06(+0.34%)
Nov 09, 2005 17.73 17.87 17.65 17.86 134,970 +0.21(+1.19%)
Nov 08, 2005 17.56 17.69 17.55 17.65 274,648 -0.11(-0.59%)
Nov 07, 2005 17.76 17.76 17.61 17.75 156,627 -0.03(-0.14%)
Nov 04, 2005 17.84 17.84 17.55 17.78 273,706 -0.04(-0.25%)
Nov 03, 2005 17.85 17.98 17.78 17.82 286,575 +0.01(+0.04%)
Nov 02, 2005 17.59 17.84 17.56 17.82 223,799 +0.37(+2.14%)
Nov 01, 2005 17.45 17.52 17.34 17.44 222,543 +0.12(+0.70%)
Oct 31, 2005 17.15 17.36 17.15 17.32 216,579 +0.32(+1.91%)
Oct 28, 2005 16.86 17.00 16.75 17.00 244,829 +0.41(+2.50%)
Oct 27, 2005 16.99 16.99 16.58 16.58 178,913 -0.47(-2.78%)
Oct 26, 2005 16.97 17.16 16.94 17.06 148,780 +0.15(+0.87%)
Oct 25, 2005 17.04 17.15 16.86 16.91 165,730 -0.35(-2.01%)
Oct 24, 2005 16.93 17.27 16.93 17.26 189,899 +0.38(+2.25%)
Oct 21, 2005 16.81 16.89 16.67 16.88 249,851 +0.54(+3.30%)
Oct 20, 2005 16.94 17.17 16.32 16.34 318,591 -0.55(-3.26%)
Oct 19, 2005 16.62 16.89 16.51 16.89 562,165 +0.01(+0.04%)
Oct 18, 2005 17.16 17.16 16.83 16.89 291,597 -0.41(-2.39%)
Oct 17, 2005 17.33 17.33 17.26 17.30 333,030 +0.08(+0.46%)
Oct 14, 2005 17.24 17.24 16.98 17.22 207,163 +0.09(+0.50%)
Oct 13, 2005 17.17 17.17 16.97 17.13 225,996 -0.26(-1.50%)
Oct 12, 2005 17.68 17.68 17.32 17.39 231,960 -0.32(-1.80%)
Oct 11, 2005 17.90 17.90 17.69 17.71 238,865 +0.08(+0.45%)
Oct 10, 2005 17.85 17.85 17.61 17.63 234,785 +0.04(+0.24%)
Oct 07, 2005 17.60 17.64 17.51 17.59 224,740 +0.25(+1.47%)
Oct 06, 2005 17.74 17.74 17.20 17.34 403,340 -0.56(-3.13%)
Oct 05, 2005 18.17 18.17 17.88 17.90 220,346 -0.34(-1.87%)
Oct 04, 2005 18.47 18.47 18.24 18.24 288,773 -0.03(-0.17%)
Oct 03, 2005 18.33 18.39 18.27 18.27 517,280 -0.09(-0.49%)
Sep 30, 2005 18.32 18.37 18.25 18.36 854,077 +0.03(+0.14%)
Sep 29, 2005 18.19 18.38 18.13 18.33 481,183 +0.33(+1.82%)
Sep 28, 2005 18.04 18.04 17.92 18.01 113,939 +0.11(+0.61%)
Sep 27, 2005 18.00 18.01 17.84 17.90 163,219 -0.15(-0.81%)
Sep 26, 2005 17.95 18.04 17.85 18.04 373,835 +0.24(+1.34%)
Sep 23, 2005 17.81 17.82 17.65 17.81 150,664 -0.14(-0.80%)
Sep 22, 2005 17.94 17.95 17.81 17.95 130,575 -0.02(-0.11%)
Sep 21, 2005 17.93 18.02 17.90 17.97 160,394 +0.06(+0.36%)
Sep 20, 2005 18.01 18.07 17.87 17.90 496,877 +0.01(+0.07%)
Sep 19, 2005 17.82 17.91 17.76 17.89 130,575 +0.03(+0.18%)
Sep 16, 2005 17.81 17.86 17.72 17.86 193,038 +0.14(+0.77%)
Sep 15, 2005 17.73 17.73 17.65 17.72 151,605 +0.06(+0.34%)
Sep 14, 2005 17.68 17.71 17.62 17.66 130,575 +0.08(+0.45%)
Sep 13, 2005 17.68 17.68 17.56 17.58 200,885 -0.12(-0.67%)
Sep 12, 2005 17.74 17.75 17.66 17.70 157,569 -0.04(-0.25%)
Sep 09, 2005 17.58 17.76 17.58 17.75 153,489 +0.22(+1.24%)
Sep 08, 2005 17.57 17.58 17.45 17.53 112,056 +0.01(+0.04%)
Sep 07, 2005 17.46 17.53 17.43 17.52 215,324 +0.04(+0.20%)
Sep 06, 2005 17.43 17.52 17.36 17.49 516,338 +0.20(+1.14%)
Sep 02, 2005 17.30 17.35 17.25 17.29 158,197 +0.15(+0.89%)
Sep 01, 2005 17.08 17.18 17.04 17.14 164,788 +0.17(+1.01%)
Aug 31, 2005 16.76 16.97 16.69 16.96 110,173 +0.32(+1.92%)
Aug 30, 2005 16.61 16.69 16.55 16.65 774,351 -0.18(-1.04%)
Aug 29, 2005 16.67 16.85 16.58 16.82 157,569 +0.16(+0.96%)
Aug 26, 2005 16.79 16.79 16.66 16.66 94,165 -0.18(-1.10%)
Aug 25, 2005 16.76 16.86 16.67 16.85 120,217 +0.25(+1.52%)
Aug 24, 2005 16.70 16.78 16.56 16.60 102,326 -0.21(-1.27%)
Aug 23, 2005 16.93 16.93 16.73 16.81 163,847 -0.21(-1.22%)
Aug 22, 2005 17.06 17.11 16.93 17.02 153,803 +0.23(+1.35%)
Aug 19, 2005 16.89 16.92 16.72 16.79 167,927 -0.04(-0.26%)
Aug 18, 2005 16.95 16.95 16.81 16.83 92,281 -0.29(-1.69%)
Aug 17, 2005 17.17 17.18 17.09 17.12 115,195 +0.06(+0.37%)
Aug 16, 2005 17.32 17.51 17.01 17.06 379,485 -0.29(-1.65%)
Aug 15, 2005 17.26 17.36 17.16 17.35 120,845 +0.08(+0.44%)
Aug 12, 2005 17.31 17.39 17.09 17.27 980,886 -0.16(-0.93%)
Aug 11, 2005 17.47 17.51 17.32 17.43 424,998 +0.12(+0.68%)
Aug 10, 2005 17.40 17.58 17.29 17.32 195,863 -0.07(-0.42%)
Aug 09, 2005 17.23 17.39 17.20 17.39 104,209 +0.50(+2.98%)
Aug 08, 2005 17.02 17.17 16.87 16.89 136,539 +0.00(+0.00%)
Aug 05, 2005 17.10 17.10 16.82 16.89 160,080 -0.27(-1.58%)
Aug 04, 2005 17.25 17.27 17.13 17.16 113,939 -0.14(-0.79%)
Aug 03, 2005 17.29 17.34 17.23 17.29 175,461 +0.03(+0.18%)
Aug 02, 2005 17.14 17.27 17.14 17.26 174,205 +0.34(+2.01%)
Aug 01, 2005 16.94 16.98 16.84 16.92 428,451 +0.19(+1.16%)
Jul 29, 2005 16.76 16.81 16.71 16.73 318,278 -0.14(-0.83%)
Jul 28, 2005 16.69 16.88 16.66 16.87 116,136 +0.30(+1.81%)
Jul 27, 2005 16.50 16.58 16.41 16.57 165,416 +0.11(+0.70%)
Jul 26, 2005 16.38 16.46 16.34 16.45 166,672 +0.09(+0.56%)
Jul 25, 2005 16.57 16.61 16.36 16.36 217,835 -0.28(-1.68%)
Jul 22, 2005 16.67 16.67 16.49 16.64 80,040 +0.03(+0.15%)
Jul 21, 2005 16.48 16.66 16.36 16.61 288,773 +0.12(+0.71%)
Jul 20, 2005 16.33 16.52 16.31 16.50 312,628 +0.14(+0.86%)
Jul 19, 2005 16.27 16.36 16.22 16.36 44,257 +0.17(+1.02%)
Jul 18, 2005 16.23 16.28 16.19 16.19 81,295 -0.04(-0.27%)
Jul 15, 2005 16.23 16.28 16.17 16.24 90,712 -0.08(-0.49%)
Jul 14, 2005 16.43 16.44 16.24 16.32 104,523 +0.10(+0.61%)
Jul 13, 2005 16.21 16.23 16.17 16.22 66,229 -0.00(-0.02%)
Jul 12, 2005 16.10 16.25 16.10 16.22 89,770 +0.19(+1.21%)
Jul 11, 2005 15.87 16.08 15.87 16.02 150,978 +0.25(+1.62%)
Jul 08, 2005 15.67 15.79 15.64 15.77 55,557 +0.10(+0.61%)
Jul 07, 2005 15.54 15.68 15.45 15.67 112,370 -0.01(-0.06%)
Jul 06, 2005 15.66 15.74 15.64 15.68 273,392 -0.12(-0.77%)
Jul 05, 2005 15.58 15.81 15.49 15.81 366,302 +0.03(+0.16%)
Jul 01, 2005 15.79 15.80 15.66 15.78 36,096 +0.14(+0.92%)
Jun 30, 2005 15.77 15.77 15.61 15.64 137,481 -0.11(-0.73%)
Jun 29, 2005 15.72 15.75 15.65 15.75 214,068 -0.05(-0.32%)
Jun 28, 2005 15.73 15.83 15.70 15.80 55,871 +0.13(+0.81%)
Jun 27, 2005 15.67 15.74 15.61 15.67 195,863 +0.06(+0.41%)
Jun 24, 2005 15.73 15.75 15.61 15.61 76,901 -0.09(-0.55%)
Jun 23, 2005 15.94 15.95 15.61 15.70 203,082 -0.24(-1.48%)
Jun 22, 2005 15.96 15.96 15.86 15.93 100,128 +0.13(+0.81%)
Jun 21, 2005 15.85 15.85 15.79 15.81 189,271 -0.09(-0.58%)
Jun 20, 2005 15.90 15.96 15.80 15.90 522,616 -0.05(-0.34%)
Jun 17, 2005 15.89 15.96 15.83 15.95 96,362 +0.05(+0.32%)
Jun 16, 2005 15.69 15.93 15.69 15.90 139,050 +0.24(+1.51%)
Jun 15, 2005 15.60 15.66 15.51 15.66 92,909 +0.22(+1.42%)
Jun 14, 2005 15.39 15.45 15.37 15.45 71,879 +0.06(+0.37%)
Jun 13, 2005 15.38 15.44 15.32 15.39 176,716 -0.01(-0.06%)
Jun 10, 2005 15.49 15.50 15.32 15.40 109,231 +0.01(+0.06%)
Jun 09, 2005 15.32 15.41 15.26 15.39 128,064 +0.11(+0.71%)
Jun 08, 2005 15.40 15.42 15.28 15.28 81,609 -0.07(-0.44%)
Jun 07, 2005 15.40 15.47 15.34 15.35 358,141 -0.08(-0.52%)
Jun 06, 2005 15.39 15.44 15.32 15.43 144,072 +0.13(+0.87%)
Jun 03, 2005 15.33 15.45 15.25 15.29 72,193 -0.04(-0.25%)
Jun 02, 2005 15.24 15.33 15.21 15.33 425,940 +0.13(+0.88%)
Jun 01, 2005 14.97 15.22 14.94 15.20 305,722 +0.08(+0.55%)
May 31, 2005 15.21 15.22 15.07 15.11 204,338 -0.13(-0.88%)
May 27, 2005 15.18 15.26 15.15 15.25 108,289 +0.19(+1.29%)
May 26, 2005 15.06 15.12 15.01 15.05 71,565 +0.06(+0.40%)
May 25, 2005 15.05 15.05 14.90 14.99 100,756 -0.06(-0.38%)
May 24, 2005 15.04 15.06 14.94 15.05 77,215 -0.00(-0.02%)
May 23, 2005 15.01 15.09 14.95 15.05 87,887 +0.02(+0.11%)
May 20, 2005 15.08 15.10 14.99 15.04 111,114 -0.14(-0.94%)
May 19, 2005 15.20 15.23 15.12 15.18 85,376 -0.06(-0.42%)
May 18, 2005 14.95 15.31 14.95 15.24 814,214 +0.36(+2.44%)
May 17, 2005 14.82 14.92 14.75 14.88 218,463 +0.02(+0.13%)
May 16, 2005 14.75 14.90 14.71 14.86 66,857 +0.10(+0.67%)
May 13, 2005 14.84 14.86 14.66 14.76 131,517 -0.04(-0.24%)
May 12, 2005 15.04 15.09 14.75 14.80 166,358 -0.27(-1.78%)
May 11, 2005 15.02 15.07 14.91 15.07 64,660 +0.09(+0.57%)
May 10, 2005 15.11 15.16 14.97 14.98 232,273 -0.32(-2.06%)
May 09, 2005 15.18 15.32 15.07 15.30 389,843 +0.05(+0.33%)
May 06, 2005 15.20 15.35 15.18 15.24 393,924 +0.07(+0.48%)
May 05, 2005 15.21 15.30 15.07 15.17 348,410 +0.01(+0.06%)
May 04, 2005 14.83 15.17 14.83 15.16 976,492 +0.51(+3.48%)
May 03, 2005 14.66 14.74 14.65 14.65 184,563 -0.10(-0.69%)
May 02, 2005 14.72 14.76 14.66 14.75 96,048 +0.07(+0.46%)
Apr 29, 2005 14.65 14.69 14.47 14.69 64,032 +0.27(+1.88%)
Apr 28, 2005 14.68 14.68 14.42 14.42 97,931 -0.30(-2.06%)
Apr 27, 2005 14.77 14.78 14.66 14.72 121,159 -0.07(-0.47%)
Apr 26, 2005 14.83 14.91 14.78 14.79 194,294 -0.05(-0.37%)
Apr 25, 2005 14.77 14.84 14.72 14.84 200,885 +0.10(+0.67%)
Apr 22, 2005 14.83 14.85 14.69 14.74 55,871 -0.11(-0.71%)
Apr 21, 2005 14.73 14.85 14.65 14.85 242,004 +0.33(+2.26%)
Apr 20, 2005 14.71 14.73 14.51 14.52 95,420 -0.23(-1.58%)
Apr 19, 2005 14.66 14.76 14.66 14.75 168,241 +0.29(+2.00%)
Apr 18, 2005 14.46 14.50 14.38 14.46 135,283 -0.07(-0.48%)
Apr 15, 2005 14.70 14.70 14.50 14.53 361,280 -0.22(-1.47%)
Apr 14, 2005 14.98 14.98 14.75 14.75 152,861 -0.39(-2.55%)
Apr 13, 2005 15.27 15.29 15.11 15.14 92,281 -0.12(-0.81%)
Apr 12, 2005 15.20 15.26 15.03 15.26 395,493 +0.02(+0.15%)
Apr 11, 2005 15.29 15.29 15.21 15.24 139,678 +0.06(+0.38%)
Apr 08, 2005 15.29 15.31 15.18 15.18 97,617 -0.12(-0.81%)
Apr 07, 2005 15.23 15.34 15.16 15.30 76,273 +0.06(+0.42%)
Apr 06, 2005 15.24 15.32 15.21 15.24 150,664 +0.14(+0.93%)
Apr 05, 2005 15.15 15.23 15.06 15.10 110,173 -0.04(-0.23%)
Apr 04, 2005 15.15 15.15 15.03 15.14 68,740 +0.08(+0.55%)
Apr 01, 2005 15.33 15.33 15.01 15.05 223,171 +0.02(+0.11%)
Mar 31, 2005 15.14 15.17 14.97 15.04 283,750 +0.08(+0.55%)
Mar 30, 2005 14.78 14.95 14.72 14.95 277,787 +0.32(+2.18%)
Mar 29, 2005 14.81 14.85 14.60 14.64 80,668 -0.33(-2.17%)
Mar 28, 2005 14.97 15.02 14.89 14.96 103,581 +0.05(+0.34%)
Mar 24, 2005 14.91 15.01 14.91 14.91 178,285 -0.05(-0.32%)
Mar 23, 2005 15.00 15.07 14.94 14.96 84,748 -0.14(-0.91%)
Mar 22, 2005 15.39 15.44 15.05 15.09 106,720 -0.25(-1.60%)
Mar 21, 2005 15.39 15.39 15.27 15.34 127,122 -0.19(-1.25%)
Mar 18, 2005 15.58 15.58 15.45 15.53 118,334 +0.02(+0.14%)
Mar 17, 2005 15.37 15.59 15.37 15.51 382,624 +0.12(+0.81%)
Mar 16, 2005 15.49 15.54 15.37 15.39 308,233 -0.13(-0.86%)
Mar 15, 2005 15.69 15.73 15.52 15.52 200,571 -0.34(-2.17%)
Mar 14, 2005 15.92 15.96 15.80 15.87 177,030 -0.10(-0.60%)
Mar 11, 2005 16.05 16.13 15.96 15.96 289,400 -0.02(-0.12%)
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.