Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.95 +0.16 (+0.35%)

Streaming Delayed Price Updated: 11:04 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.15	16.35	15.99	16.07	6,541,267	+0.31(+1.99%)
Mar 30, 2009	15.90	15.95	15.58	15.75	4,882,456	-1.30(-7.60%)
Mar 26, 2009	17.02	17.14	16.82	17.05	6,392,912	+0.38(+2.29%)
Mar 25, 2009	16.54	16.89	16.30	16.67	5,733,697	+0.26(+1.58%)
Mar 24, 2009	16.42	16.64	16.35	16.41	5,850,370	-0.48(-2.83%)
Mar 23, 2009	16.57	16.94	16.56	16.89	8,713,990	+1.36(+8.79%)
Mar 20, 2009	15.69	15.82	15.47	15.52	7,465,787	-0.20(-1.30%)
Mar 19, 2009	15.98	16.08	15.69	15.73	7,395,398	-0.11(-0.69%)
Mar 18, 2009	15.47	15.95	15.16	15.84	7,347,810	+0.33(+2.16%)
Mar 17, 2009	15.11	15.54	15.04	15.50	4,091,170	+0.35(+2.32%)
Mar 16, 2009	15.34	15.54	15.12	15.15	4,160,129	+0.06(+0.38%)
Mar 13, 2009	15.10	15.17	14.87	15.09	0	+0.10(+0.64%)
Mar 12, 2009	14.44	15.10	14.39	15.00	4,518,379	+0.49(+3.39%)
Mar 11, 2009	14.68	14.74	14.34	14.51	7,209,958	-0.04(-0.28%)
Mar 10, 2009	14.03	14.57	14.00	14.55	5,094,141	+1.08(+8.00%)
Mar 09, 2009	13.48	13.86	13.30	13.47	5,092,280	-0.24(-1.74%)
Mar 06, 2009	13.83	13.99	13.37	13.71	0	+0.16(+1.16%)
Mar 05, 2009	13.68	13.82	13.51	13.55	3,240,908	-0.59(-4.15%)
Mar 04, 2009	13.88	14.27	13.76	14.14	7,395,194	+0.51(+3.75%)

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.