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 (%)
May 31, 2012 26.86 27.05 26.59 26.91 60,801,248 +0.08(+0.32%)
May 30, 2012 26.80 26.91 26.69 26.82 40,351,128 -0.50(-1.84%)
May 29, 2012 27.28 27.43 27.10 27.32 29,071,494 +0.74(+2.77%)
May 25, 2012 26.62 26.73 26.50 26.59 30,229,176 -0.11(-0.42%)
May 24, 2012 26.93 26.94 26.47 26.70 26,240,336 -0.16(-0.61%)
May 23, 2012 26.76 26.86 26.28 26.86 37,367,280 -0.22(-0.81%)
May 22, 2012 27.27 27.46 26.87 27.08 35,211,136 -0.22(-0.80%)
May 21, 2012 26.81 27.34 26.78 27.30 33,612,968 +0.62(+2.31%)
May 18, 2012 26.94 27.03 26.55 26.69 49,582,964 -0.17(-0.64%)
May 17, 2012 27.20 27.26 26.83 26.86 27,597,644 -0.35(-1.30%)
May 16, 2012 27.48 27.64 27.18 27.21 38,459,688 -0.44(-1.59%)
May 15, 2012 27.88 27.98 27.53 27.65 31,287,682 -0.21(-0.75%)
May 14, 2012 28.02 28.06 27.85 27.86 39,546,568 -0.65(-2.27%)
May 11, 2012 28.53 28.90 28.50 28.50 20,868,720 -0.40(-1.37%)
May 10, 2012 29.06 29.06 28.82 28.90 29,369,426 +0.15(+0.52%)
May 09, 2012 28.60 28.94 28.44 28.75 47,952,100 -0.40(-1.36%)
May 08, 2012 29.29 29.31 28.82 29.15 42,433,012 -0.42(-1.44%)
May 07, 2012 29.45 29.64 29.42 29.57 28,916,476 +0.07(+0.22%)
May 04, 2012 29.88 29.90 29.45 29.51 20,627,920 -0.50(-1.66%)
May 03, 2012 30.31 30.31 29.89 30.01 34,088,716 -0.29(-0.97%)
May 02, 2012 30.25 30.33 30.09 30.30 25,807,354 -0.03(-0.09%)
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.