Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.52 -0.16 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.96 48.02 47.59 47.72 9,518,112 -0.71(-1.47%)
Apr 29, 2021 48.80 48.80 48.05 48.43 9,398,673 -0.11(-0.22%)
Apr 28, 2021 48.48 48.78 48.28 48.54 8,546,826 +0.39(+0.80%)
Apr 27, 2021 48.16 48.27 48.08 48.15 7,644,943 +0.07(+0.15%)
Apr 26, 2021 47.98 48.13 47.85 48.08 7,265,109 +0.06(+0.13%)
Apr 23, 2021 47.80 48.06 47.78 48.02 14,423,992 +0.65(+1.37%)
Apr 22, 2021 47.52 47.62 47.19 47.37 8,388,889 -0.08(-0.17%)
Apr 21, 2021 47.01 47.48 46.87 47.45 6,922,285 +0.37(+0.78%)
Apr 20, 2021 47.42 47.47 46.95 47.08 7,884,332 -0.36(-0.76%)
Apr 19, 2021 47.54 47.60 47.32 47.44 9,916,412 -0.10(-0.21%)
Apr 16, 2021 47.55 47.65 47.33 47.54 7,414,830 +0.15(+0.32%)
Apr 15, 2021 47.40 47.43 47.22 47.39 6,884,227 +0.41(+0.88%)
Apr 14, 2021 47.11 47.23 46.91 46.97 9,428,475 +0.25(+0.54%)
Apr 13, 2021 46.55 46.89 46.48 46.72 7,466,076 +0.01(+0.02%)
Apr 12, 2021 46.71 46.75 46.54 46.71 8,568,882 -0.31(-0.65%)
Apr 09, 2021 47.02 47.05 46.87 47.02 8,474,631 -0.41(-0.85%)
Apr 08, 2021 47.44 47.62 47.37 47.42 8,267,872 +0.49(+1.04%)
Apr 07, 2021 46.96 47.11 46.81 46.94 10,174,349 -0.69(-1.46%)
Apr 06, 2021 47.41 47.85 47.29 47.63 10,583,838 +0.23(+0.48%)
Apr 05, 2021 47.59 47.60 47.30 47.41 10,885,013 +0.10(+0.21%)
Apr 01, 2021 47.56 47.60 47.23 47.31 11,413,785 +0.42(+0.90%)
Mar 31, 2021 46.59 46.96 46.59 46.88 11,944,406 +0.21(+0.44%)
Mar 30, 2021 46.47 46.72 46.32 46.68 30,546,416 +0.19(+0.41%)
Mar 29, 2021 46.44 46.67 46.27 46.49 14,501,523 -0.26(-0.56%)
Mar 26, 2021 46.05 46.77 45.80 46.75 17,329,952 +1.13(+2.49%)
Mar 25, 2021 45.37 45.76 45.33 45.61 17,324,964 +0.07(+0.16%)
Mar 24, 2021 46.29 46.34 45.51 45.54 13,773,846 -1.09(-2.34%)
Mar 23, 2021 46.92 47.07 46.59 46.63 11,804,516 -0.77(-1.63%)
Mar 22, 2021 47.40 47.57 47.17 47.41 12,050,759 -0.10(-0.21%)
Mar 19, 2021 47.01 47.53 46.93 47.51 9,995,936 +0.47(+0.99%)
Mar 18, 2021 47.43 47.52 46.99 47.04 12,306,155 -0.74(-1.54%)
Mar 17, 2021 47.16 47.97 47.07 47.78 10,378,292 +0.04(+0.08%)
Mar 16, 2021 47.68 47.90 47.55 47.74 13,654,298 +0.21(+0.44%)
Mar 15, 2021 47.27 47.54 47.13 47.53 14,596,290 -0.03(-0.06%)
Mar 12, 2021 47.42 47.56 47.19 47.56 10,374,337 -0.85(-1.77%)
Mar 11, 2021 47.98 48.42 47.79 48.42 10,118,390 +1.41(+3.00%)
Mar 10, 2021 47.39 47.42 46.73 47.00 14,936,649 -0.08(-0.17%)
Mar 09, 2021 46.77 47.32 46.71 47.08 15,856,591 +1.00(+2.17%)
Mar 08, 2021 46.61 46.70 45.99 46.09 17,478,264 -1.23(-2.60%)
Mar 05, 2021 47.53 47.61 46.51 47.32 15,859,923 +0.33(+0.71%)
Mar 04, 2021 47.84 48.02 46.71 46.98 24,075,086 -1.03(-2.15%)
Mar 03, 2021 48.43 48.54 47.81 48.02 18,164,530 -0.04(-0.07%)
Mar 02, 2021 48.24 48.30 47.93 48.06 13,281,819 -0.46(-0.95%)
Mar 01, 2021 48.22 48.61 48.09 48.51 10,448,798 +1.30(+2.74%)
Feb 26, 2021 47.66 47.66 46.98 47.22 19,280,202 -0.68(-1.43%)
Feb 25, 2021 48.93 49.04 47.79 47.90 14,486,092 -1.06(-2.17%)
Feb 24, 2021 48.45 48.98 48.18 48.96 11,950,666 -0.31(-0.64%)
Feb 23, 2021 48.82 49.42 48.20 49.28 9,989,643 +0.28(+0.57%)
Feb 22, 2021 49.22 49.46 48.98 49.00 11,748,481 -1.43(-2.84%)
Feb 19, 2021 50.48 50.66 50.27 50.43 7,942,745 +0.27(+0.54%)
Feb 18, 2021 50.04 50.16 49.66 50.16 6,638,382 -0.66(-1.29%)
Feb 17, 2021 50.74 50.83 50.47 50.82 7,090,095 +0.13(+0.25%)
Feb 16, 2021 50.84 50.97 50.56 50.69 8,251,480 +0.14(+0.28%)
Feb 12, 2021 50.32 50.67 50.22 50.55 8,405,519 +0.09(+0.18%)
Feb 11, 2021 50.35 50.66 50.28 50.46 8,816,529 +0.52(+1.04%)
Feb 10, 2021 50.25 50.29 49.65 49.94 10,157,091 +0.11(+0.22%)
Feb 09, 2021 49.36 49.86 49.34 49.83 8,688,678 +0.55(+1.11%)
Feb 08, 2021 49.09 49.35 49.03 49.28 7,627,039 +0.25(+0.51%)
Feb 05, 2021 48.86 49.04 48.66 49.03 7,179,941 +0.36(+0.74%)
Feb 04, 2021 48.63 48.68 48.34 48.67 7,989,455 +0.07(+0.15%)
Feb 03, 2021 48.66 48.75 48.41 48.60 9,383,064 +0.18(+0.37%)
Feb 02, 2021 48.44 48.45 48.19 48.42 9,279,406 +0.75(+1.57%)
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.