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 (%)
Jul 29, 2005 17.87 17.92 17.82 17.83 298,512 -0.15(-0.83%)
Jul 28, 2005 17.80 18.00 17.77 17.98 108,924 +0.32(+1.81%)
Jul 27, 2005 17.59 17.68 17.49 17.66 155,143 +0.12(+0.70%)
Jul 26, 2005 17.46 17.55 17.43 17.54 156,321 +0.10(+0.56%)
Jul 25, 2005 17.67 17.71 17.44 17.44 204,307 -0.30(-1.68%)
Jul 22, 2005 17.77 17.77 17.58 17.74 75,069 +0.03(+0.15%)
Jul 21, 2005 17.57 17.76 17.45 17.71 270,839 +0.13(+0.71%)
Jul 20, 2005 17.42 17.61 17.39 17.59 293,213 +0.15(+0.86%)
Jul 19, 2005 17.34 17.44 17.29 17.44 41,509 +0.18(+1.02%)
Jul 18, 2005 17.30 17.36 17.26 17.26 76,247 -0.05(-0.27%)
Jul 15, 2005 17.31 17.35 17.24 17.31 85,078 -0.08(-0.49%)
Jul 14, 2005 17.52 17.52 17.32 17.40 98,032 +0.11(+0.61%)
Jul 13, 2005 17.28 17.31 17.24 17.29 62,116 -0.00(-0.02%)
Jul 12, 2005 17.17 17.32 17.17 17.29 84,195 +0.21(+1.21%)
Jul 11, 2005 16.92 17.15 16.92 17.09 141,601 +0.27(+1.62%)
Jul 08, 2005 16.71 16.83 16.68 16.81 52,107 +0.10(+0.61%)
Jul 07, 2005 16.57 16.72 16.48 16.71 105,391 -0.01(-0.06%)
Jul 06, 2005 16.70 16.78 16.68 16.72 256,414 -0.13(-0.77%)
Jul 05, 2005 16.61 16.85 16.52 16.85 343,553 +0.03(+0.16%)
Jul 01, 2005 16.83 16.84 16.70 16.82 33,854 +0.15(+0.92%)
Jun 30, 2005 16.81 16.81 16.64 16.67 128,943 -0.12(-0.73%)
Jun 29, 2005 16.76 16.79 16.69 16.79 200,774 -0.05(-0.32%)
Jun 28, 2005 16.77 16.88 16.74 16.85 52,401 +0.14(+0.81%)
Jun 27, 2005 16.71 16.78 16.64 16.71 183,699 +0.07(+0.41%)
Jun 24, 2005 16.77 16.79 16.64 16.64 72,125 -0.09(-0.55%)
Jun 23, 2005 16.99 17.00 16.65 16.74 190,470 -0.25(-1.48%)
Jun 22, 2005 17.01 17.01 16.91 16.99 93,910 +0.14(+0.81%)
Jun 21, 2005 16.90 16.90 16.83 16.85 177,517 -0.10(-0.58%)
Jun 20, 2005 16.95 17.01 16.85 16.95 490,160 -0.06(-0.34%)
Jun 17, 2005 16.94 17.01 16.88 17.01 90,377 +0.05(+0.32%)
Jun 16, 2005 16.73 16.98 16.73 16.95 130,415 +0.25(+1.51%)
Jun 15, 2005 16.63 16.70 16.53 16.70 87,139 +0.23(+1.42%)
Jun 14, 2005 16.41 16.47 16.39 16.47 67,415 +0.06(+0.37%)
Jun 13, 2005 16.40 16.46 16.34 16.41 165,741 -0.01(-0.06%)
Jun 10, 2005 16.52 16.53 16.34 16.42 102,447 +0.01(+0.06%)
Jun 09, 2005 16.33 16.43 16.27 16.41 120,111 +0.12(+0.71%)
Jun 08, 2005 16.42 16.44 16.29 16.29 76,541 -0.07(-0.44%)
Jun 07, 2005 16.42 16.49 16.35 16.36 335,899 -0.08(-0.52%)
Jun 06, 2005 16.41 16.46 16.33 16.45 135,125 +0.14(+0.87%)
Jun 03, 2005 16.35 16.47 16.26 16.30 67,709 -0.04(-0.25%)
Jun 02, 2005 16.25 16.35 16.21 16.35 399,488 +0.14(+0.88%)
Jun 01, 2005 15.97 16.23 15.93 16.20 286,736 +0.09(+0.55%)
May 31, 2005 16.22 16.22 16.07 16.11 191,648 -0.14(-0.88%)
May 27, 2005 16.19 16.27 16.16 16.26 101,564 +0.21(+1.29%)
May 26, 2005 16.06 16.12 16.00 16.05 67,121 +0.06(+0.40%)
May 25, 2005 16.05 16.05 15.88 15.99 94,499 -0.06(-0.38%)
May 24, 2005 16.03 16.05 15.93 16.05 72,420 -0.00(-0.02%)
May 23, 2005 16.01 16.09 15.94 16.05 82,429 +0.02(+0.11%)
May 20, 2005 16.08 16.10 15.98 16.03 104,214 -0.15(-0.94%)
May 19, 2005 16.21 16.24 16.12 16.19 80,074 -0.07(-0.42%)
May 18, 2005 15.94 16.33 15.94 16.25 763,649 +0.39(+2.44%)
May 17, 2005 15.80 15.90 15.73 15.87 204,895 +0.02(+0.13%)
May 16, 2005 15.72 15.88 15.69 15.85 62,705 +0.11(+0.67%)
May 13, 2005 15.83 15.85 15.63 15.74 123,349 -0.04(-0.24%)
May 12, 2005 16.03 16.09 15.73 15.78 156,027 -0.29(-1.78%)
May 11, 2005 16.02 16.07 15.90 16.06 60,644 +0.09(+0.57%)
May 10, 2005 16.11 16.17 15.97 15.97 217,849 -0.34(-2.06%)
May 09, 2005 16.18 16.34 16.07 16.31 365,633 +0.05(+0.33%)
May 06, 2005 16.21 16.37 16.19 16.25 369,460 +0.08(+0.48%)
May 05, 2005 16.22 16.31 16.06 16.18 326,773 +0.01(+0.06%)
May 04, 2005 15.81 16.18 15.81 16.17 915,849 +0.54(+3.48%)
May 03, 2005 15.63 15.72 15.62 15.62 173,101 -0.11(-0.69%)
May 02, 2005 15.69 15.74 15.63 15.73 90,083 +0.07(+0.46%)
Apr 29, 2005 15.62 15.66 15.43 15.66 60,055 +0.29(+1.88%)
Apr 28, 2005 15.65 15.65 15.37 15.37 91,849 -0.32(-2.06%)
Apr 27, 2005 15.75 15.76 15.63 15.69 113,634 -0.07(-0.47%)
Apr 26, 2005 15.81 15.90 15.76 15.77 182,227 -0.06(-0.36%)
Apr 25, 2005 15.74 15.83 15.69 15.83 188,409 +0.11(+0.67%)
Apr 22, 2005 15.82 15.83 15.66 15.72 52,401 -0.11(-0.71%)
Apr 21, 2005 15.71 15.83 15.62 15.83 226,975 +0.35(+2.26%)
Apr 20, 2005 15.69 15.70 15.47 15.48 89,494 -0.25(-1.58%)
Apr 19, 2005 15.63 15.74 15.63 15.73 157,793 +0.31(+2.00%)
Apr 18, 2005 15.42 15.46 15.34 15.42 126,882 -0.07(-0.48%)
Apr 15, 2005 15.68 15.68 15.46 15.50 338,843 -0.23(-1.47%)
Apr 14, 2005 15.98 15.98 15.73 15.73 143,368 -0.41(-2.55%)
Apr 13, 2005 16.28 16.30 16.11 16.14 86,550 -0.13(-0.81%)
Apr 12, 2005 16.21 16.27 16.03 16.27 370,932 +0.02(+0.15%)
Apr 11, 2005 16.30 16.30 16.22 16.25 131,003 +0.06(+0.38%)
Apr 08, 2005 16.30 16.32 16.19 16.19 91,555 -0.13(-0.81%)
Apr 07, 2005 16.24 16.36 16.16 16.32 71,536 +0.07(+0.42%)
Apr 06, 2005 16.25 16.33 16.22 16.25 141,307 +0.15(+0.93%)
Apr 05, 2005 16.15 16.24 16.06 16.10 103,331 -0.04(-0.23%)
Apr 04, 2005 16.15 16.16 16.03 16.14 64,471 +0.09(+0.55%)
Apr 01, 2005 16.35 16.35 16.00 16.05 209,311 +0.02(+0.11%)
Mar 31, 2005 16.14 16.17 15.97 16.03 266,129 +0.09(+0.55%)
Mar 30, 2005 15.76 15.94 15.69 15.94 260,535 +0.34(+2.18%)
Mar 29, 2005 15.80 15.83 15.56 15.61 75,658 -0.35(-2.17%)
Mar 28, 2005 15.97 16.02 15.88 15.95 97,148 +0.05(+0.34%)
Mar 24, 2005 15.90 16.00 15.89 15.90 167,213 -0.05(-0.32%)
Mar 23, 2005 15.99 16.06 15.93 15.95 79,485 -0.15(-0.91%)
Mar 22, 2005 16.41 16.46 16.05 16.09 100,092 -0.26(-1.60%)
Mar 21, 2005 16.41 16.41 16.28 16.36 119,228 -0.21(-1.25%)
Mar 18, 2005 16.61 16.61 16.47 16.56 110,985 +0.02(+0.14%)
Mar 17, 2005 16.39 16.62 16.39 16.54 358,862 +0.13(+0.81%)
Mar 16, 2005 16.52 16.57 16.39 16.41 289,091 -0.14(-0.86%)
Mar 15, 2005 16.73 16.77 16.54 16.55 188,115 -0.37(-2.17%)
Mar 14, 2005 16.97 17.02 16.85 16.92 166,036 -0.10(-0.60%)
Mar 11, 2005 17.11 17.20 17.01 17.02 271,428 -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.