Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.95 -0.15 (-0.34%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 35.17 35.23 34.95 35.08 19,951,222 -0.18(-0.50%)
Jun 29, 2020 35.09 35.26 34.90 35.25 12,423,258 +0.23(+0.66%)
Jun 26, 2020 35.35 35.37 34.90 35.02 15,867,827 -0.43(-1.20%)
Jun 25, 2020 35.25 35.50 35.10 35.45 10,927,525 +0.15(+0.43%)
Jun 24, 2020 35.63 35.74 35.08 35.30 12,677,693 -0.54(-1.51%)
Jun 23, 2020 35.90 36.06 35.80 35.84 9,569,425 +0.35(+1.00%)
Jun 22, 2020 35.34 35.56 35.26 35.48 13,140,614 +0.38(+1.08%)
Jun 19, 2020 35.52 35.52 34.94 35.10 16,215,767 +0.06(+0.18%)
Jun 18, 2020 34.94 35.19 34.94 35.04 11,464,119 +0.01(+0.03%)
Jun 17, 2020 34.99 35.20 34.93 35.03 13,374,410 +0.32(+0.91%)
Jun 16, 2020 35.36 35.37 34.50 34.72 26,451,770 +0.13(+0.38%)
Jun 15, 2020 34.01 34.76 33.91 34.58 14,525,717 -0.14(-0.41%)
Jun 12, 2020 34.84 34.93 34.25 34.72 23,154,364 +0.78(+2.29%)
Jun 11, 2020 34.65 34.84 33.92 33.95 17,614,576 -1.83(-5.10%)
Jun 10, 2020 35.68 35.89 35.39 35.77 16,389,446 +0.18(+0.50%)
Jun 09, 2020 35.32 35.66 35.20 35.60 9,400,767 -0.19(-0.54%)
Jun 08, 2020 35.47 35.82 35.28 35.79 11,174,802 +0.28(+0.79%)
Jun 05, 2020 35.54 35.76 35.47 35.51 17,489,558 +0.80(+2.31%)
Jun 04, 2020 34.74 34.96 34.54 34.71 10,231,545 -0.44(-1.25%)
Jun 03, 2020 34.87 35.24 34.83 35.15 17,966,208 +0.67(+1.94%)
Jun 02, 2020 34.09 34.54 34.03 34.48 15,330,658 +0.78(+2.33%)
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.