Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.89 +0.32 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	31.93	32.42	31.86	32.36	32,800,200	+0.47(+1.48%)
Dec 28, 2012	31.76	32.01	31.73	31.89	24,158,724	+0.09(+0.30%)
Dec 27, 2012	31.75	31.84	31.52	31.79	20,917,910	+0.23(+0.73%)
Dec 26, 2012	31.71	31.78	31.56	31.56	17,424,572	+0.08(+0.24%)
Dec 24, 2012	31.53	31.54	31.41	31.49	5,240,257	-0.07(-0.21%)
Dec 21, 2012	31.39	31.56	31.34	31.55	50,615,508	-0.35(-1.09%)
Dec 20, 2012	31.71	31.92	31.63	31.90	36,779,484	+0.22(+0.69%)
Dec 19, 2012	31.78	31.87	31.67	31.68	34,724,176	-0.04(-0.14%)
Dec 18, 2012	31.51	31.76	31.37	31.73	28,074,282	+0.20(+0.63%)
Dec 17, 2012	31.40	31.55	31.35	31.53	31,374,732	+0.08(+0.24%)
Dec 14, 2012	31.35	31.52	31.33	31.45	24,204,414	+0.16(+0.51%)
Dec 13, 2012	31.42	31.50	31.23	31.29	27,827,650	-0.15(-0.48%)
Dec 12, 2012	31.45	31.63	31.36	31.45	30,964,714	+0.12(+0.39%)
Dec 11, 2012	31.20	31.36	31.16	31.32	26,173,522	+0.16(+0.51%)
Dec 10, 2012	30.99	31.22	30.96	31.17	18,846,938	+0.21(+0.67%)
Dec 07, 2012	30.94	30.99	30.81	30.96	21,771,832	+0.11(+0.35%)
Dec 06, 2012	30.71	30.89	30.68	30.85	23,775,376	+0.19(+0.63%)
Dec 05, 2012	30.63	30.81	30.54	30.65	24,375,428	+0.35(+1.14%)

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.