Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.47 +0.10 (+0.22%)

Streaming Delayed Price Updated: 2:44 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	30.12	30.14	29.91	30.01	26,493,630	-0.18(-0.60%)
Sep 27, 2012	30.08	30.27	29.92	30.19	22,831,406	+0.48(+1.61%)
Sep 26, 2012	29.77	29.80	29.53	29.71	33,188,718	-0.14(-0.47%)
Sep 25, 2012	30.35	30.39	29.84	29.85	23,259,992	-0.44(-1.45%)
Sep 24, 2012	30.19	30.35	30.11	30.29	20,281,196	-0.01(-0.05%)
Sep 21, 2012	30.51	30.52	30.28	30.30	20,786,238	+0.05(+0.15%)
Sep 20, 2012	30.09	30.27	29.92	30.26	21,570,648	-0.15(-0.49%)
Sep 19, 2012	30.43	30.48	30.32	30.41	26,211,524	-0.00(-0.01%)
Sep 18, 2012	30.42	30.51	30.28	30.41	20,577,304	-0.02(-0.08%)
Sep 17, 2012	30.58	30.62	30.35	30.43	37,051,036	-0.27(-0.88%)
Sep 14, 2012	30.66	31.04	30.60	30.70	40,766,428	+0.37(+1.22%)
Sep 13, 2012	29.49	30.43	29.42	30.33	65,351,668	+0.75(+2.55%)
Sep 12, 2012	29.62	29.67	29.47	29.58	29,546,666	+0.13(+0.43%)
Sep 11, 2012	29.29	29.54	29.28	29.45	27,176,574	+0.32(+1.10%)
Sep 10, 2012	29.30	29.40	29.11	29.13	23,913,200	-0.36(-1.20%)
Sep 07, 2012	29.20	29.49	29.18	29.49	32,836,998	+0.68(+2.35%)
Sep 06, 2012	28.37	28.91	28.35	28.81	40,968,696	+0.60(+2.13%)
Sep 05, 2012	28.24	28.29	28.08	28.21	24,233,604	-0.15(-0.53%)

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.