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 29, 2017	35.93	36.12	35.86	36.06	17,277,644	+0.36(+1.02%)
Sep 28, 2017	35.56	35.73	35.53	35.69	13,370,585	+0.02(+0.05%)
Sep 27, 2017	35.73	35.77	35.51	35.68	12,985,736	-0.20(-0.55%)
Sep 26, 2017	35.98	36.02	35.80	35.88	12,732,191	-0.01(-0.02%)
Sep 25, 2017	36.17	36.18	35.74	35.88	19,034,924	-0.68(-1.86%)
Sep 22, 2017	36.55	36.61	36.50	36.56	11,170,784	-0.22(-0.61%)
Sep 21, 2017	36.85	36.87	36.70	36.79	10,667,156	+0.03(+0.09%)
Sep 20, 2017	36.91	36.94	36.41	36.75	12,218,827	-0.11(-0.29%)
Sep 19, 2017	36.82	36.87	36.72	36.86	9,612,595	+0.03(+0.09%)
Sep 18, 2017	36.97	37.03	36.80	36.83	10,898,229	-0.03(-0.09%)
Sep 15, 2017	36.72	36.89	36.62	36.86	11,292,116	+0.25(+0.67%)
Sep 14, 2017	36.50	36.63	36.44	36.61	10,032,319	+0.07(+0.20%)
Sep 13, 2017	36.65	36.65	36.48	36.54	8,487,890	-0.25(-0.67%)
Sep 12, 2017	36.79	36.88	36.75	36.79	8,144,283	-0.07(-0.18%)
Sep 11, 2017	36.69	36.88	36.67	36.85	9,173,011	+0.43(+1.17%)
Sep 08, 2017	36.61	36.62	36.37	36.43	9,199,266	-0.24(-0.65%)
Sep 07, 2017	36.61	36.66	36.56	36.66	9,186,448	+0.18(+0.49%)
Sep 06, 2017	36.36	36.50	36.31	36.48	15,981,926	+0.26(+0.72%)
Sep 05, 2017	36.37	36.45	36.07	36.22	13,036,196	-0.28(-0.76%)

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.