Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.81 +0.18 (+0.43%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 46.08 46.21 45.81 45.88 24,108,406 +0.31(+0.68%)
Sep 29, 2021 45.83 45.96 45.52 45.57 18,783,408 -0.37(-0.80%)
Sep 28, 2021 46.35 46.36 45.79 45.94 14,988,788 -0.54(-1.16%)
Sep 27, 2021 46.24 46.59 46.08 46.48 10,071,210 +0.25(+0.54%)
Sep 24, 2021 46.29 46.38 46.18 46.23 9,620,608 -0.51(-1.10%)
Sep 23, 2021 46.65 46.82 46.57 46.74 13,166,112 +0.22(+0.47%)
Sep 22, 2021 46.35 46.84 46.34 46.52 13,088,498 +0.66(+1.44%)
Sep 21, 2021 45.86 45.98 45.66 45.86 14,082,998 +0.37(+0.81%)
Sep 20, 2021 45.60 45.89 45.10 45.49 22,940,034 -1.27(-2.72%)
Sep 17, 2021 46.92 46.99 46.63 46.77 12,319,240 -0.18(-0.39%)
Sep 16, 2021 46.81 47.00 46.66 46.95 11,915,545 -0.49(-1.03%)
Sep 15, 2021 47.29 47.45 47.10 47.44 12,718,661 -0.02(-0.04%)
Sep 14, 2021 47.67 47.79 47.35 47.46 14,630,970 -0.45(-0.93%)
Sep 13, 2021 47.83 48.03 47.66 47.90 13,221,418 +0.15(+0.32%)
Sep 10, 2021 48.19 48.23 47.73 47.75 10,061,411 -0.07(-0.15%)
Sep 09, 2021 47.65 47.92 47.59 47.82 10,265,936 +0.06(+0.13%)
Sep 08, 2021 48.21 48.21 47.67 47.76 10,011,431 -0.72(-1.48%)
Sep 07, 2021 48.30 48.58 48.29 48.48 8,968,256 +0.40(+0.83%)
Sep 03, 2021 47.95 48.13 47.90 48.08 7,140,168 +0.22(+0.46%)
Sep 02, 2021 48.06 48.14 47.79 47.86 9,357,778 -0.19(-0.40%)
Sep 01, 2021 47.73 48.22 47.71 48.05 25,579,084 +0.57(+1.21%)
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%)
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.