Indicators

FTSE EM ETF Vanguard (NY: VWO )

42.32 +0.48 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	41.71	41.89	41.80	41.77	6,862,913	+0.14(+0.34%)
Mar 27, 2024	41.54	41.63	41.49	41.63	6,798,643	+0.11(+0.26%)
Mar 26, 2024	41.65	41.65	41.52	41.52	8,535,543	-0.09(-0.22%)
Mar 25, 2024	41.55	41.67	41.55	41.61	8,294,921	+0.00(+0.00%)
Mar 22, 2024	41.69	41.71	41.56	41.61	8,168,767	-0.27(-0.64%)
Mar 21, 2024	42.09	42.09	41.84	41.88	8,668,717	+0.03(+0.07%)
Mar 20, 2024	41.57	41.87	41.47	41.85	9,988,071	+0.33(+0.79%)
Mar 19, 2024	41.52	41.59	41.35	41.52	7,811,658	-0.17(-0.41%)
Mar 18, 2024	41.92	41.92	41.65	41.69	6,729,206	+0.09(+0.22%)
Mar 15, 2024	41.75	41.77	41.58	41.60	5,914,634	-0.12(-0.29%)
Mar 14, 2024	42.00	42.02	41.63	41.72	6,648,426	-0.23(-0.55%)
Mar 13, 2024	41.94	42.03	41.89	41.95	10,218,655	-0.24(-0.57%)
Mar 12, 2024	42.05	42.20	41.94	42.19	6,322,364	+0.36(+0.86%)
Mar 11, 2024	41.77	41.96	41.77	41.83	6,982,832	+0.11(+0.26%)
Mar 08, 2024	41.86	41.97	41.67	41.72	12,132,363	-0.07(-0.17%)
Mar 07, 2024	41.66	41.84	41.56	41.79	7,746,311	+0.20(+0.48%)
Mar 06, 2024	41.62	41.75	41.56	41.59	10,257,593	+0.51(+1.24%)
Mar 05, 2024	41.19	41.31	41.02	41.08	7,470,143	-0.28(-0.68%)
Mar 04, 2024	41.56	41.56	41.32	41.36	8,604,634	-0.17(-0.41%)

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.