Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.46 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.21	35.34	35.12	35.13	16,669,097	+0.10(+0.30%)
Sep 27, 2019	35.48	35.53	34.88	35.02	26,420,976	-0.45(-1.25%)
Sep 26, 2019	35.52	35.56	35.34	35.47	23,555,804	-0.02(-0.05%)
Sep 25, 2019	35.26	35.54	35.15	35.48	15,890,547	+0.03(+0.10%)
Sep 24, 2019	35.81	35.84	35.44	35.45	17,256,266	-0.44(-1.22%)
Sep 23, 2019	35.72	35.89	35.68	35.89	15,578,109	+0.13(+0.36%)
Sep 20, 2019	36.02	36.05	35.66	35.76	21,997,346	+0.06(+0.17%)
Sep 19, 2019	35.87	35.97	35.68	35.70	11,912,550	-0.22(-0.62%)
Sep 18, 2019	35.99	36.04	35.64	35.92	13,289,767	-0.18(-0.50%)
Sep 17, 2019	35.76	36.11	35.72	36.10	12,554,020	+0.04(+0.12%)
Sep 16, 2019	36.09	36.25	36.00	36.06	9,211,507	-0.29(-0.81%)
Sep 13, 2019	36.35	36.43	36.29	36.35	11,030,068	+0.19(+0.52%)
Sep 12, 2019	36.14	36.35	36.00	36.16	12,217,101	+0.22(+0.62%)
Sep 11, 2019	35.81	35.96	35.75	35.94	10,069,897	+0.27(+0.75%)
Sep 10, 2019	35.62	35.74	35.48	35.67	11,649,809	+0.00(+0.00%)
Sep 09, 2019	35.67	35.77	35.56	35.67	6,802,950	+0.09(+0.27%)
Sep 06, 2019	35.65	35.71	35.53	35.58	11,334,379	+0.11(+0.32%)
Sep 05, 2019	35.52	35.58	35.43	35.46	25,536,656	+0.27(+0.76%)
Sep 04, 2019	35.02	35.21	34.99	35.20	12,292,751	+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.