Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.02 +0.22 (+0.50%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.91	23.00	22.82	22.90	516,426	-0.12(-0.50%)
Sep 28, 2006	22.93	23.02	22.84	23.02	190,030	+0.18(+0.81%)
Sep 27, 2006	22.81	22.93	22.75	22.83	277,714	-0.01(-0.06%)
Sep 26, 2006	22.46	22.91	22.46	22.85	208,799	+0.28(+1.24%)
Sep 25, 2006	22.55	22.57	22.10	22.57	206,453	+0.22(+0.98%)
Sep 22, 2006	22.35	22.50	22.18	22.35	210,558	-0.24(-1.07%)
Sep 21, 2006	23.11	23.11	22.50	22.59	307,333	-0.41(-1.78%)
Sep 20, 2006	22.80	23.05	22.80	23.00	399,709	+0.26(+1.15%)
Sep 19, 2006	23.03	23.03	22.37	22.74	423,463	-0.29(-1.24%)
Sep 18, 2006	22.98	23.10	22.85	23.02	244,576	+0.34(+1.52%)
Sep 15, 2006	22.56	22.76	22.51	22.68	141,936	+0.10(+0.44%)
Sep 14, 2006	22.61	22.65	22.49	22.58	224,635	-0.18(-0.79%)
Sep 13, 2006	22.59	22.80	22.45	22.76	323,756	+0.31(+1.37%)
Sep 12, 2006	22.10	22.49	22.10	22.45	267,744	+0.30(+1.34%)
Sep 11, 2006	22.16	22.27	21.93	22.16	291,497	-0.40(-1.77%)
Sep 08, 2006	22.55	22.57	22.44	22.56	87,977	+0.03(+0.15%)
Sep 07, 2006	22.19	22.54	22.19	22.52	318,184	-0.03(-0.14%)
Sep 06, 2006	23.12	23.12	22.48	22.55	450,443	-0.70(-2.99%)
Sep 05, 2006	23.25	23.26	23.10	23.25	373,610	+0.28(+1.22%)

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.