Indicators

FTSE EM ETF Vanguard (NY: VWO )

48.25 -0.01 (-0.02%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	26.45	26.49	26.00	26.08	760,540	-0.52(-1.95%)
Apr 27, 2007	26.51	26.67	26.36	26.60	796,636	-0.11(-0.41%)
Apr 26, 2007	26.96	26.97	26.71	26.71	1,194,327	-0.36(-1.34%)
Apr 25, 2007	26.83	27.07	26.67	27.07	1,957,378	+0.38(+1.42%)
Apr 24, 2007	26.74	26.74	26.47	26.69	686,149	+0.02(+0.07%)
Apr 23, 2007	26.76	26.76	26.51	26.68	673,594	-0.11(-0.42%)
Apr 20, 2007	26.76	26.83	26.56	26.79	668,572	+0.40(+1.50%)
Apr 19, 2007	26.28	26.39	25.85	26.39	838,697	-0.18(-0.67%)
Apr 18, 2007	26.56	26.64	26.24	26.57	673,280	-0.12(-0.47%)
Apr 17, 2007	26.80	26.81	26.53	26.69	1,664,839	-0.10(-0.36%)
Apr 16, 2007	26.75	26.81	26.68	26.79	716,596	+0.33(+1.25%)
Apr 13, 2007	26.30	26.46	26.20	26.46	435,356	+0.09(+0.33%)
Apr 12, 2007	26.10	26.39	25.90	26.37	682,383	+0.33(+1.27%)
Apr 11, 2007	26.24	26.26	25.88	26.04	1,397,096	-0.07(-0.28%)
Apr 10, 2007	26.12	26.21	26.01	26.11	599,517	+0.08(+0.31%)
Apr 09, 2007	25.99	26.14	25.98	26.04	832,105	+0.15(+0.59%)
Apr 05, 2007	25.75	25.96	25.74	25.88	2,733,299	+0.07(+0.27%)
Apr 04, 2007	25.74	25.83	25.62	25.81	1,525,474	+0.09(+0.33%)
Apr 03, 2007	25.95	25.95	25.48	25.73	898,962	+0.38(+1.50%)

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.