Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 47.54 47.59 47.42 47.48 15,489,405 +0.57(+1.22%)
Aug 30, 2021 46.90 47.01 46.69 46.90 14,990,917 +0.14(+0.29%)
Aug 27, 2021 46.51 46.79 46.39 46.77 6,485,761 +0.58(+1.26%)
Aug 26, 2021 46.34 46.42 46.16 46.19 11,155,386 -0.38(-0.82%)
Aug 25, 2021 46.49 46.62 46.36 46.57 8,504,921 +0.05(+0.10%)
Aug 24, 2021 46.18 46.56 46.15 46.52 14,442,876 +1.02(+2.24%)
Aug 23, 2021 45.28 45.57 45.16 45.50 8,428,619 +0.65(+1.44%)
Aug 20, 2021 44.45 44.95 44.45 44.86 12,208,893 +0.00(+0.00%)
Aug 19, 2021 44.76 45.00 44.70 44.86 17,725,074 -0.70(-1.54%)
Aug 18, 2021 45.83 46.02 45.56 45.56 10,128,396 +0.05(+0.12%)
Aug 17, 2021 45.53 45.74 45.29 45.50 10,850,606 -0.84(-1.80%)
Aug 16, 2021 46.38 46.38 46.15 46.34 10,920,530 -0.37(-0.80%)
Aug 13, 2021 46.65 46.72 46.44 46.71 7,427,940 -0.09(-0.19%)
Aug 12, 2021 46.82 46.84 46.63 46.80 8,788,801 -0.31(-0.66%)
Aug 11, 2021 47.24 47.24 46.89 47.11 8,003,584 +0.17(+0.37%)
Aug 10, 2021 47.04 47.06 46.82 46.94 6,608,926 +0.17(+0.37%)
Aug 09, 2021 46.80 46.91 46.70 46.77 6,990,607 +0.16(+0.35%)
Aug 06, 2021 46.81 46.83 46.49 46.60 9,994,214 -0.32(-0.68%)
Aug 05, 2021 46.98 47.14 46.92 46.92 9,190,924 -0.15(-0.31%)
Aug 04, 2021 47.19 47.35 46.95 47.07 8,740,093 +0.12(+0.25%)
Aug 03, 2021 46.71 46.97 46.47 46.95 10,072,380 +0.12(+0.25%)
Aug 02, 2021 46.87 47.08 46.78 46.83 18,735,420 +0.37(+0.80%)
Jul 30, 2021 46.31 46.69 46.27 46.46 11,412,594 -0.32(-0.68%)
Jul 29, 2021 46.97 46.97 46.59 46.78 10,182,711 +0.16(+0.35%)
Jul 28, 2021 45.90 46.68 45.84 46.61 15,852,668 +1.28(+2.83%)
Jul 27, 2021 45.36 45.45 44.79 45.33 22,576,378 -1.00(-2.16%)
Jul 26, 2021 46.19 46.57 46.17 46.33 15,334,089 -0.90(-1.91%)
Jul 23, 2021 47.44 47.45 47.00 47.23 8,492,884 -0.75(-1.55%)
Jul 22, 2021 48.00 48.04 47.78 47.98 5,825,505 +0.07(+0.15%)
Jul 21, 2021 47.39 47.90 47.29 47.90 8,263,676 +0.41(+0.86%)
Jul 20, 2021 47.19 47.63 47.04 47.49 7,070,527 +0.04(+0.08%)
Jul 19, 2021 47.54 47.54 47.22 47.46 12,278,357 -0.71(-1.47%)
Jul 16, 2021 48.60 48.61 48.07 48.17 7,858,792 -0.33(-0.67%)
Jul 15, 2021 48.59 48.74 48.37 48.49 10,795,422 +0.05(+0.09%)
Jul 14, 2021 48.69 48.69 48.34 48.45 6,218,469 +0.24(+0.49%)
Jul 13, 2021 48.21 48.48 48.20 48.21 9,711,984 +0.03(+0.06%)
Jul 12, 2021 48.01 48.19 47.89 48.19 6,576,730 +0.03(+0.06%)
Jul 09, 2021 47.88 48.17 47.75 48.16 6,341,431 +0.86(+1.83%)
Jul 08, 2021 47.29 47.45 47.12 47.29 10,661,966 -0.92(-1.90%)
Jul 07, 2021 48.45 48.50 48.01 48.21 9,356,716 +0.05(+0.09%)
Jul 06, 2021 48.48 48.50 48.00 48.17 9,289,234 -0.88(-1.80%)
Jul 02, 2021 48.95 49.05 48.74 49.05 9,983,127 -0.05(-0.11%)
Jul 01, 2021 49.37 49.46 48.85 49.10 14,871,351 -0.26(-0.53%)
Jun 30, 2021 49.30 49.48 49.26 49.37 9,767,090 -0.31(-0.62%)
Jun 29, 2021 49.37 49.68 49.23 49.68 6,770,429 -0.04(-0.07%)
Jun 28, 2021 49.62 49.76 49.57 49.71 8,463,945 +0.12(+0.24%)
Jun 25, 2021 49.63 49.67 49.41 49.59 5,296,128 +0.40(+0.81%)
Jun 24, 2021 49.14 49.25 49.02 49.19 8,056,493 +0.36(+0.74%)
Jun 23, 2021 48.87 49.13 48.79 48.83 10,473,121 +0.28(+0.58%)
Jun 22, 2021 48.33 48.57 48.19 48.55 6,667,348 -0.21(-0.43%)
Jun 21, 2021 48.53 48.76 48.28 48.76 9,112,654 +0.24(+0.49%)
Jun 18, 2021 48.69 48.79 48.47 48.52 7,346,854 -0.38(-0.78%)
Jun 17, 2021 48.86 49.08 48.76 48.90 7,619,718 +0.28(+0.58%)
Jun 16, 2021 49.15 49.24 48.42 48.62 8,254,606 -0.67(-1.36%)
Jun 15, 2021 49.49 49.50 49.18 49.29 6,821,325 -0.33(-0.67%)
Jun 14, 2021 49.56 49.73 49.46 49.62 6,769,104 +0.20(+0.40%)
Jun 11, 2021 49.60 49.63 49.33 49.43 7,948,375 -0.22(-0.44%)
Jun 10, 2021 49.50 49.72 49.44 49.64 6,926,848 +0.34(+0.70%)
Jun 09, 2021 49.34 49.47 49.25 49.30 9,033,077 -0.04(-0.07%)
Jun 08, 2021 49.34 49.40 49.19 49.34 7,867,479 -0.21(-0.42%)
Jun 07, 2021 49.51 49.56 49.29 49.54 27,278,242 -0.20(-0.40%)
Jun 04, 2021 49.63 49.74 49.57 49.74 8,092,265 +0.44(+0.90%)
Jun 03, 2021 49.38 49.50 49.19 49.30 9,324,324 -0.56(-1.12%)
Jun 02, 2021 49.66 49.87 49.55 49.86 8,865,288 +0.12(+0.24%)
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.