Indicators

FTSE EM ETF Vanguard (NY: VWO )

48.25 -0.01 (-0.02%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.08	35.21	34.99	34.99	16,733,968	+0.10(+0.30%)
Sep 27, 2019	35.35	35.40	34.75	34.89	26,523,800	-0.44(-1.25%)
Sep 26, 2019	35.38	35.42	35.21	35.33	23,647,476	-0.02(-0.05%)
Sep 25, 2019	35.12	35.40	35.02	35.35	15,952,388	+0.03(+0.10%)
Sep 24, 2019	35.67	35.70	35.30	35.31	17,323,422	-0.44(-1.22%)
Sep 23, 2019	35.58	35.75	35.54	35.75	15,638,890	+0.13(+0.36%)
Sep 20, 2019	35.88	35.91	35.52	35.62	22,083,174	+0.06(+0.17%)
Sep 19, 2019	35.73	35.83	35.54	35.56	11,959,029	-0.22(-0.62%)
Sep 18, 2019	35.85	35.90	35.50	35.78	13,341,620	-0.18(-0.50%)
Sep 17, 2019	35.62	35.97	35.58	35.96	12,603,002	+0.04(+0.12%)
Sep 16, 2019	35.95	36.11	35.86	35.92	9,247,447	-0.29(-0.81%)
Sep 13, 2019	36.21	36.29	36.15	36.21	11,073,104	+0.19(+0.52%)
Sep 12, 2019	36.00	36.21	35.86	36.02	12,264,769	+0.22(+0.62%)
Sep 11, 2019	35.67	35.82	35.61	35.80	10,109,187	+0.27(+0.75%)
Sep 10, 2019	35.48	35.60	35.34	35.53	11,695,263	+0.00(+0.00%)
Sep 09, 2019	35.53	35.64	35.42	35.53	6,829,493	+0.09(+0.27%)
Sep 06, 2019	35.51	35.57	35.40	35.44	11,378,602	+0.11(+0.32%)
Sep 05, 2019	35.38	35.45	35.29	35.33	25,636,294	+0.27(+0.76%)
Sep 04, 2019	34.89	35.07	34.85	35.06	12,340,713	+0.57(+1.64%)

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.