Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.37 +0.17 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	31.13	31.25	31.07	31.21	24,380,604	+0.01(+0.03%)
Mar 27, 2013	30.90	31.22	30.82	31.20	16,467,268	+0.11(+0.36%)
Mar 26, 2013	30.97	31.11	30.96	31.09	29,184,926	+0.35(+1.15%)
Mar 25, 2013	30.97	30.99	30.60	30.74	23,264,976	-0.07(-0.21%)
Mar 22, 2013	30.74	30.82	30.67	30.80	25,137,492	+0.09(+0.30%)
Mar 21, 2013	30.83	30.88	30.64	30.71	23,665,070	-0.28(-0.90%)
Mar 20, 2013	31.04	31.09	30.97	30.99	26,664,740	+0.18(+0.58%)
Mar 19, 2013	31.09	31.11	30.63	30.81	21,801,688	-0.24(-0.77%)
Mar 18, 2013	31.04	31.22	31.04	31.05	24,028,052	-0.35(-1.11%)
Mar 15, 2013	31.50	31.53	31.38	31.40	17,782,154	-0.26(-0.83%)
Mar 14, 2013	31.62	31.72	31.60	31.66	19,013,466	+0.16(+0.51%)
Mar 13, 2013	31.75	31.76	31.49	31.50	16,723,344	-0.31(-0.96%)
Mar 12, 2013	31.98	32.00	31.73	31.81	24,017,928	-0.33(-1.02%)
Mar 11, 2013	32.11	32.15	32.00	32.13	20,357,396	-0.15(-0.45%)
Mar 08, 2013	32.19	32.32	32.05	32.28	37,413,000	+0.29(+0.91%)
Mar 07, 2013	31.92	32.03	31.89	31.99	25,819,224	+0.08(+0.25%)
Mar 06, 2013	31.90	31.96	31.80	31.91	18,105,332	+0.17(+0.54%)
Mar 05, 2013	31.70	31.83	31.67	31.74	24,453,284	+0.35(+1.12%)
Mar 04, 2013	31.32	31.43	31.22	31.39	25,401,666	-0.28(-0.87%)

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.