Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 34.29 34.24 34.24 34.24 11,793,461 -0.02(-0.07%)
Aug 28, 2014 34.11 34.26 34.08 34.26 6,777,082 -0.32(-0.92%)
Aug 27, 2014 34.46 34.58 34.41 34.57 8,213,524 +0.17(+0.50%)
Aug 26, 2014 34.24 34.42 34.24 34.40 10,236,103 +0.19(+0.55%)
Aug 25, 2014 34.02 34.23 34.02 34.21 8,223,311 +0.29(+0.84%)
Aug 22, 2014 34.09 34.11 33.84 33.93 10,243,571 -0.15(-0.44%)
Aug 21, 2014 34.11 34.16 34.02 34.08 11,129,729 -0.03(-0.09%)
Aug 20, 2014 34.02 34.18 33.98 34.11 9,574,754 -0.05(-0.15%)
Aug 19, 2014 33.99 34.17 33.99 34.16 8,735,033 +0.20(+0.58%)
Aug 18, 2014 33.86 33.98 33.75 33.96 8,450,201 +0.35(+1.03%)
Aug 15, 2014 33.79 33.81 33.43 33.62 15,861,422 -0.05(-0.13%)
Aug 14, 2014 33.66 33.73 33.64 33.66 6,584,673 +0.02(+0.07%)
Aug 13, 2014 33.76 33.83 33.56 33.64 11,729,458 +0.14(+0.43%)
Aug 12, 2014 33.35 33.50 33.33 33.50 14,100,311 +0.01(+0.02%)
Aug 11, 2014 33.23 33.52 33.20 33.49 12,690,891 +0.48(+1.44%)
Aug 08, 2014 32.81 33.07 32.73 33.01 17,341,718 +0.36(+1.11%)
Aug 07, 2014 32.90 32.93 32.55 32.65 17,837,792 -0.15(-0.46%)
Aug 06, 2014 32.86 32.97 32.77 32.80 15,065,864 -0.23(-0.71%)
Aug 05, 2014 33.22 33.28 32.92 33.04 16,078,804 -0.50(-1.50%)
Aug 04, 2014 33.39 33.59 33.21 33.54 13,050,596 +0.37(+1.13%)
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.