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 (%)
Aug 31, 2007 31.95 32.26 31.76 32.10 1,779,591 +0.96(+3.10%)
Aug 30, 2007 30.98 31.61 30.82 31.13 1,080,707 -0.32(-1.00%)
Aug 29, 2007 30.74 31.47 30.54 31.45 968,545 +1.42(+4.73%)
Aug 28, 2007 31.08 31.08 29.80 30.03 1,652,708 -1.24(-3.97%)
Aug 27, 2007 31.14 31.44 30.94 31.27 1,340,693 +0.15(+0.47%)
Aug 24, 2007 30.40 31.18 30.32 31.12 1,067,916 +0.69(+2.25%)
Aug 23, 2007 30.55 30.74 30.00 30.44 2,095,136 +0.25(+0.83%)
Aug 22, 2007 29.92 30.35 29.88 30.18 1,834,936 +1.18(+4.06%)
Aug 21, 2007 28.97 29.28 28.76 29.01 1,403,648 -0.22(-0.77%)
Aug 20, 2007 29.31 29.50 28.69 29.23 1,914,554 +0.17(+0.57%)
Aug 17, 2007 29.12 30.05 28.26 29.06 2,038,363 +1.07(+3.83%)
Aug 16, 2007 27.26 28.36 26.40 27.99 3,347,880 -0.48(-1.68%)
Aug 15, 2007 29.52 29.89 28.47 28.47 2,178,196 -1.47(-4.92%)
Aug 14, 2007 30.96 30.96 29.80 29.94 1,873,604 -0.97(-3.13%)
Aug 13, 2007 31.35 31.44 30.83 30.91 1,086,890 +0.19(+0.61%)
Aug 10, 2007 30.44 31.07 30.06 30.72 2,434,315 -0.34(-1.08%)
Aug 09, 2007 32.02 32.02 30.88 31.06 3,941,301 -1.35(-4.15%)
Aug 08, 2007 31.85 32.75 31.85 32.41 1,645,081 +0.87(+2.76%)
Aug 07, 2007 31.15 31.75 30.96 31.54 1,241,763 +0.12(+0.37%)
Aug 06, 2007 30.69 31.42 30.37 31.42 1,310,126 +0.78(+2.54%)
Aug 03, 2007 31.13 31.93 30.61 30.64 1,180,506 -1.28(-4.02%)
Aug 02, 2007 31.81 32.16 31.51 31.93 768,948 +0.34(+1.06%)
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.