Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.27 -0.08 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.94 28.28 27.90 28.26 41,383,328 +1.14(+4.20%)
Jun 28, 2012 26.98 27.13 26.80 27.12 20,188,278 -0.11(-0.42%)
Jun 27, 2012 27.25 27.34 27.16 27.23 25,010,780 +0.15(+0.55%)
Jun 26, 2012 27.03 27.19 26.82 27.08 21,728,930 +0.24(+0.90%)
Jun 25, 2012 26.92 26.92 26.69 26.84 38,786,732 -0.50(-1.81%)
Jun 22, 2012 27.44 27.46 27.16 27.34 24,139,522 +0.11(+0.40%)
Jun 21, 2012 28.03 28.07 27.20 27.23 36,408,384 -1.03(-3.64%)
Jun 20, 2012 28.31 28.42 27.96 28.26 41,764,820 -0.05(-0.16%)
Jun 19, 2012 28.09 28.49 28.07 28.30 58,184,764 +0.43(+1.54%)
Jun 18, 2012 27.62 27.95 27.56 27.88 36,739,796 +0.11(+0.40%)
Jun 15, 2012 27.46 27.80 27.41 27.77 52,172,348 +0.44(+1.59%)
Jun 14, 2012 27.15 27.44 27.01 27.33 35,733,284 +0.16(+0.59%)
Jun 13, 2012 27.27 27.49 27.12 27.17 34,611,172 -0.14(-0.51%)
Jun 12, 2012 27.14 27.34 26.99 27.31 34,729,720 +0.56(+2.09%)
Jun 11, 2012 27.37 27.37 26.74 26.75 23,109,106 -0.33(-1.23%)
Jun 08, 2012 26.93 27.15 26.83 27.08 19,191,140 -0.23(-0.83%)
Jun 07, 2012 27.75 27.81 27.26 27.31 26,403,468 +0.13(+0.47%)
Jun 06, 2012 26.74 27.21 26.73 27.18 21,607,734 +0.74(+2.81%)
Jun 05, 2012 26.33 26.50 26.22 26.44 33,122,694 +0.10(+0.38%)
Jun 04, 2012 26.28 26.42 26.14 26.34 32,992,730 +0.10(+0.38%)
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.