Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 46.13 46.51 46.09 46.28 11,456,692 -0.32(-0.68%)
Jul 29, 2021 46.79 46.79 46.42 46.60 10,222,057 +0.16(+0.35%)
Jul 28, 2021 45.73 46.50 45.66 46.43 15,913,922 +1.28(+2.83%)
Jul 27, 2021 45.18 45.27 44.61 45.16 22,663,612 -1.00(-2.16%)
Jul 26, 2021 46.01 46.39 45.99 46.15 15,393,340 -0.90(-1.91%)
Jul 23, 2021 47.26 47.27 46.82 47.05 8,525,700 -0.74(-1.55%)
Jul 22, 2021 47.82 47.86 47.59 47.79 5,848,015 +0.07(+0.15%)
Jul 21, 2021 47.21 47.72 47.11 47.72 8,295,607 +0.41(+0.86%)
Jul 20, 2021 47.01 47.45 46.85 47.31 7,097,847 +0.04(+0.08%)
Jul 19, 2021 47.36 47.36 47.04 47.28 12,325,801 -0.71(-1.47%)
Jul 16, 2021 48.42 48.43 47.88 47.98 7,889,158 -0.33(-0.67%)
Jul 15, 2021 48.40 48.55 48.19 48.31 10,837,135 +0.05(+0.09%)
Jul 14, 2021 48.51 48.51 48.15 48.26 6,242,497 +0.24(+0.49%)
Jul 13, 2021 48.03 48.29 48.01 48.03 9,749,511 +0.03(+0.06%)
Jul 12, 2021 47.83 48.01 47.70 48.00 6,602,142 +0.03(+0.06%)
Jul 09, 2021 47.69 47.98 47.57 47.97 6,365,934 +0.86(+1.83%)
Jul 08, 2021 47.10 47.27 46.94 47.11 10,703,163 -0.91(-1.90%)
Jul 07, 2021 48.26 48.32 47.83 48.03 9,392,870 +0.05(+0.09%)
Jul 06, 2021 48.29 48.32 47.82 47.98 9,325,127 -0.88(-1.80%)
Jul 02, 2021 48.76 48.86 48.55 48.86 10,021,702 -0.05(-0.11%)
Jul 01, 2021 49.18 49.27 48.66 48.91 14,928,813 -0.26(-0.53%)
Jun 30, 2021 49.11 49.29 49.07 49.18 9,804,830 -0.31(-0.62%)
Jun 29, 2021 49.18 49.49 49.04 49.49 6,796,590 -0.04(-0.07%)
Jun 28, 2021 49.43 49.57 49.38 49.52 8,496,649 +0.12(+0.24%)
Jun 25, 2021 49.44 49.48 49.22 49.40 5,316,592 +0.40(+0.81%)
Jun 24, 2021 48.95 49.06 48.83 49.01 8,087,623 +0.36(+0.74%)
Jun 23, 2021 48.68 48.94 48.61 48.64 10,513,589 +0.28(+0.58%)
Jun 22, 2021 48.15 48.38 48.00 48.36 6,693,110 -0.21(-0.43%)
Jun 21, 2021 48.34 48.57 48.09 48.57 9,147,865 +0.24(+0.49%)
Jun 18, 2021 48.51 48.61 48.28 48.33 7,375,242 -0.38(-0.78%)
Jun 17, 2021 48.67 48.89 48.57 48.71 7,649,161 +0.28(+0.58%)
Jun 16, 2021 48.96 49.06 48.24 48.43 8,286,501 -0.67(-1.36%)
Jun 15, 2021 49.30 49.31 48.99 49.10 6,847,683 -0.33(-0.67%)
Jun 14, 2021 49.37 49.54 49.27 49.43 6,795,260 +0.20(+0.40%)
Jun 11, 2021 49.41 49.44 49.14 49.24 7,979,087 -0.22(-0.44%)
Jun 10, 2021 49.31 49.53 49.25 49.45 6,953,613 +0.34(+0.70%)
Jun 09, 2021 49.15 49.28 49.06 49.11 9,067,981 -0.04(-0.07%)
Jun 08, 2021 49.15 49.21 49.00 49.15 7,897,879 -0.21(-0.42%)
Jun 07, 2021 49.32 49.37 49.10 49.35 27,383,646 -0.20(-0.40%)
Jun 04, 2021 49.44 49.55 49.38 49.55 8,123,534 +0.44(+0.90%)
Jun 03, 2021 49.19 49.31 49.00 49.11 9,360,354 -0.56(-1.12%)
Jun 02, 2021 49.47 49.68 49.36 49.67 8,899,544 +0.12(+0.24%)
Jun 01, 2021 49.63 49.69 49.38 49.55 11,141,030 +1.02(+2.10%)
May 28, 2021 48.33 48.62 48.30 48.53 8,124,290 +0.25(+0.52%)
May 27, 2021 48.24 48.36 48.15 48.28 8,503,654 +0.09(+0.19%)
May 26, 2021 48.00 48.24 47.99 48.19 5,586,648 +0.35(+0.73%)
May 25, 2021 47.98 48.05 47.74 47.84 8,449,294 +0.50(+1.05%)
May 24, 2021 47.22 47.45 47.09 47.34 5,929,105 +0.44(+0.94%)
May 21, 2021 47.39 47.41 46.83 46.90 7,245,287 -0.50(-1.06%)
May 20, 2021 47.23 47.49 47.21 47.41 7,954,191 +0.17(+0.36%)
May 19, 2021 46.79 47.34 46.70 47.24 11,130,374 -0.13(-0.27%)
May 18, 2021 47.38 47.59 47.28 47.36 8,557,226 +0.68(+1.45%)
May 17, 2021 46.43 46.70 46.32 46.69 8,511,324 +0.03(+0.06%)
May 14, 2021 46.36 46.72 46.25 46.66 6,961,443 +0.76(+1.65%)
May 13, 2021 46.09 46.34 45.66 45.90 10,141,723 -0.05(-0.12%)
May 12, 2021 46.44 46.64 45.88 45.96 12,014,970 -1.21(-2.56%)
May 11, 2021 46.43 47.21 46.41 47.16 12,284,735 -0.13(-0.27%)
May 10, 2021 47.86 47.93 47.27 47.29 12,821,452 -0.90(-1.87%)
May 07, 2021 47.99 48.38 47.95 48.19 10,237,787 +0.42(+0.89%)
May 06, 2021 47.55 47.77 47.41 47.77 7,740,232 +0.47(+0.99%)
May 05, 2021 47.34 47.46 47.18 47.30 8,011,838 +0.18(+0.38%)
May 04, 2021 47.25 47.32 46.76 47.12 11,074,356 -0.59(-1.23%)
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.