Indicators

FTSE EM ETF Vanguard (NY: VWO )

45.29 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	38.59	38.59	38.16	38.20	11,356,483	+0.04(+0.10%)
Sep 28, 2023	37.93	38.20	37.87	38.16	9,160,199	+0.08(+0.20%)
Sep 27, 2023	38.24	38.27	37.92	38.08	12,598,681	+0.05(+0.13%)
Sep 26, 2023	38.19	38.29	38.00	38.04	12,607,179	-0.45(-1.16%)
Sep 25, 2023	38.35	38.48	38.43	38.48	9,262,150	-0.15(-0.38%)
Sep 22, 2023	38.80	38.83	38.59	38.63	13,630,900	+0.45(+1.17%)
Sep 21, 2023	38.31	38.37	38.18	38.18	13,175,617	-0.62(-1.61%)
Sep 20, 2023	38.98	39.15	38.80	38.81	9,906,994	-0.12(-0.30%)
Sep 19, 2023	38.98	39.05	38.86	38.92	7,806,176	-0.19(-0.50%)
Sep 18, 2023	39.03	39.14	38.95	39.12	7,624,197	-0.06(-0.15%)
Sep 15, 2023	39.33	39.37	39.14	39.18	8,584,887	-0.20(-0.52%)
Sep 14, 2023	39.34	39.48	39.24	39.38	6,904,624	+0.23(+0.59%)
Sep 13, 2023	39.12	39.25	39.06	39.15	8,316,363	-0.04(-0.10%)
Sep 12, 2023	39.02	39.29	38.99	39.19	7,667,465	-0.11(-0.27%)
Sep 11, 2023	39.21	39.31	39.10	39.29	7,264,957	+0.44(+1.14%)
Sep 08, 2023	38.87	38.93	38.76	38.85	7,997,969	+0.08(+0.20%)
Sep 07, 2023	38.84	38.86	38.67	38.77	8,179,188	-0.41(-1.04%)
Sep 06, 2023	39.31	39.52	39.14	39.18	8,676,906	-0.18(-0.47%)
Sep 05, 2023	39.45	39.47	39.30	39.36	8,571,325	-0.23(-0.59%)

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.