Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.95 -0.15 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 44.02 44.09 43.94 43.95 8,758,543 -0.15(-0.34%)
Jun 20, 2024 44.27 44.29 43.91 44.10 9,780,586 -0.08(-0.18%)
Jun 18, 2024 43.95 44.26 43.87 44.18 7,203,005 +0.35(+0.80%)
Jun 17, 2024 43.64 43.88 43.58 43.83 4,808,829 +0.24(+0.55%)
Jun 14, 2024 43.43 43.60 43.34 43.59 6,530,970 +0.12(+0.28%)
Jun 13, 2024 43.59 43.67 43.33 43.47 4,489,134 -0.05(-0.11%)
Jun 12, 2024 43.65 43.76 43.44 43.52 9,062,413 +0.34(+0.78%)
Jun 11, 2024 43.14 43.19 42.97 43.18 7,084,467 -0.10(-0.23%)
Jun 10, 2024 43.26 43.35 42.98 43.28 7,659,171 +0.23(+0.53%)
Jun 07, 2024 43.29 43.37 43.01 43.05 8,066,929 -0.36(-0.83%)
Jun 06, 2024 43.37 43.47 43.25 43.41 7,296,757 +0.20(+0.46%)
Jun 05, 2024 42.90 43.23 42.90 43.21 8,387,096 +0.55(+1.28%)
Jun 04, 2024 42.59 42.70 42.45 42.67 13,073,086 -0.68(-1.56%)
Jun 03, 2024 43.45 43.57 43.14 43.34 10,577,272 +0.43(+1.00%)
May 31, 2024 42.90 42.93 42.63 42.91 10,135,386 -0.37(-0.85%)
May 30, 2024 43.16 43.39 43.10 43.28 5,311,212 -0.08(-0.18%)
May 29, 2024 43.39 43.45 43.29 43.36 8,069,522 -0.55(-1.25%)
May 28, 2024 44.08 44.17 43.81 43.91 5,857,243 -0.12(-0.27%)
May 24, 2024 44.00 44.15 43.96 44.03 5,710,044 +0.14(+0.32%)
May 23, 2024 44.38 44.39 43.81 43.89 7,540,527 -0.34(-0.77%)
May 22, 2024 44.35 44.43 44.13 44.23 5,676,235 -0.13(-0.29%)
May 21, 2024 44.40 44.44 44.24 44.36 5,223,329 -0.26(-0.58%)
May 20, 2024 44.54 44.69 44.50 44.62 8,380,648 -0.10(-0.22%)
May 17, 2024 44.54 44.79 44.49 44.72 10,038,575 +0.32(+0.72%)
May 16, 2024 44.29 44.48 44.24 44.40 9,838,731 +0.17(+0.38%)
May 15, 2024 44.08 44.24 43.93 44.23 7,268,329 +0.38(+0.86%)
May 14, 2024 43.66 43.86 43.65 43.85 8,660,347 +0.22(+0.50%)
May 13, 2024 43.71 43.77 43.56 43.63 6,831,347 +0.34(+0.78%)
May 10, 2024 43.46 43.52 43.26 43.29 7,794,459 +0.09(+0.21%)
May 09, 2024 43.08 43.22 42.96 43.20 9,895,762 +0.17(+0.39%)
May 08, 2024 42.82 43.07 42.80 43.03 8,176,290 -0.04(-0.09%)
May 07, 2024 43.12 43.17 43.03 43.07 7,339,395 -0.31(-0.71%)
May 06, 2024 43.37 43.43 43.30 43.38 8,792,069 -0.08(-0.18%)
May 03, 2024 43.32 43.48 43.16 43.46 9,327,686 +0.38(+0.88%)
May 02, 2024 42.65 43.18 42.51 43.08 7,476,496 +1.03(+2.44%)
May 01, 2024 42.03 42.45 42.00 42.06 12,152,444 +0.05(+0.12%)
Apr 30, 2024 42.23 42.32 41.99 42.01 10,691,870 -0.57(-1.33%)
Apr 29, 2024 42.38 42.58 42.32 42.58 6,579,928 +0.42(+0.99%)
Apr 26, 2024 42.03 42.18 41.99 42.16 6,279,662 +0.48(+1.15%)
Apr 25, 2024 41.25 41.71 41.25 41.68 8,432,373 +0.13(+0.31%)
Apr 24, 2024 41.59 41.64 41.40 41.55 6,011,829 +0.13(+0.31%)
Apr 23, 2024 41.13 41.45 41.12 41.42 7,092,043 +0.34(+0.82%)
Apr 22, 2024 40.71 41.11 40.70 41.08 8,448,744 +0.35(+0.86%)
Apr 19, 2024 40.67 40.79 40.60 40.73 16,982,174 -0.12(-0.29%)
Apr 18, 2024 40.86 41.04 40.75 40.85 8,800,055 +0.11(+0.27%)
Apr 17, 2024 40.97 40.99 40.63 40.74 14,394,173 +0.07(+0.17%)
Apr 16, 2024 40.69 40.83 40.56 40.67 16,587,230 -0.51(-1.23%)
Apr 15, 2024 41.64 41.68 41.10 41.18 13,362,091 -0.26(-0.63%)
Apr 12, 2024 41.84 41.84 41.36 41.44 12,352,226 -0.82(-1.93%)
Apr 11, 2024 42.26 42.31 42.01 42.26 9,383,382 +0.14(+0.33%)
Apr 10, 2024 42.18 42.25 42.01 42.12 13,441,771 -0.47(-1.10%)
Apr 09, 2024 42.53 42.66 42.42 42.59 9,009,349 +0.37(+0.87%)
Apr 08, 2024 42.15 42.30 42.15 42.22 12,769,070 +0.26(+0.62%)
Apr 05, 2024 41.83 42.03 41.76 41.96 13,464,640 +0.13(+0.31%)
Apr 04, 2024 42.30 42.42 41.81 41.83 15,077,342 -0.15(-0.36%)
Apr 03, 2024 41.79 42.05 41.74 41.98 17,709,948 +0.06(+0.14%)
Apr 02, 2024 41.95 42.08 41.87 41.92 8,575,121 +0.14(+0.33%)
Apr 01, 2024 41.86 42.03 41.69 41.78 9,426,346 +0.17(+0.41%)
Mar 28, 2024 41.55 41.73 41.64 41.61 6,889,431 +0.14(+0.34%)
Mar 27, 2024 41.38 41.47 41.33 41.47 6,824,912 +0.11(+0.26%)
Mar 26, 2024 41.49 41.49 41.36 41.36 8,568,524 -0.09(-0.22%)
Mar 25, 2024 41.39 41.51 41.39 41.45 8,326,972 +0.00(+0.00%)
Mar 22, 2024 41.53 41.55 41.40 41.45 8,200,331 -0.27(-0.64%)
Mar 21, 2024 41.93 41.93 41.68 41.72 8,702,213 +0.03(+0.07%)
Mar 20, 2024 41.41 41.71 41.31 41.69 10,026,665 +0.33(+0.79%)
Mar 19, 2024 41.36 41.43 41.19 41.36 7,841,842 -0.17(-0.41%)
Mar 18, 2024 41.76 41.76 41.49 41.53 6,755,207 +0.09(+0.22%)
Mar 15, 2024 41.59 41.61 41.42 41.44 5,937,488 -0.12(-0.29%)
Mar 14, 2024 41.84 41.86 41.47 41.56 6,674,116 -0.23(-0.55%)
Mar 13, 2024 41.78 41.87 41.73 41.79 10,258,140 -0.24(-0.57%)
Mar 12, 2024 41.89 42.04 41.77 42.03 6,346,793 +0.36(+0.86%)
Mar 11, 2024 41.61 41.80 41.61 41.67 7,009,813 +0.11(+0.26%)
Mar 08, 2024 41.70 41.81 41.51 41.56 12,179,242 -0.07(-0.17%)
Mar 07, 2024 41.50 41.68 41.40 41.63 7,776,242 +0.20(+0.48%)
Mar 06, 2024 41.46 41.59 41.40 41.43 10,297,228 +0.51(+1.24%)
Mar 05, 2024 41.03 41.15 40.86 40.92 7,499,008 -0.28(-0.68%)
Mar 04, 2024 41.40 41.40 41.17 41.20 8,637,882 -0.17(-0.41%)
Mar 01, 2024 41.15 41.43 41.07 41.37 15,714,147 +0.55(+1.34%)
Feb 29, 2024 40.95 40.99 40.77 40.82 10,218,061 +0.09(+0.22%)
Feb 28, 2024 41.09 41.09 40.69 40.73 6,881,252 -0.64(-1.54%)
Feb 27, 2024 41.37 41.44 41.34 41.37 11,786,494 +0.13(+0.31%)
Feb 26, 2024 41.24 41.33 41.21 41.24 9,553,951 -0.14(-0.34%)
Feb 23, 2024 41.38 41.43 41.24 41.38 8,555,421 +0.01(+0.02%)
Feb 22, 2024 41.35 41.42 41.21 41.37 14,905,702 +0.36(+0.87%)
Feb 21, 2024 41.02 41.15 40.89 41.01 12,009,518 +0.04(+0.10%)
Feb 20, 2024 41.03 41.12 40.85 40.97 8,966,431 +0.08(+0.19%)
Feb 16, 2024 40.84 41.02 40.82 40.89 8,194,773 +0.20(+0.49%)
Feb 15, 2024 40.55 40.70 40.53 40.70 7,598,750 +0.25(+0.62%)
Feb 14, 2024 40.36 40.50 40.30 40.45 9,576,086 +0.58(+1.45%)
Feb 13, 2024 40.19 40.30 39.72 39.87 39,556,268 -0.75(-1.84%)
Feb 12, 2024 40.39 40.80 40.36 40.62 8,724,141 +0.18(+0.44%)
Feb 09, 2024 40.30 40.48 40.12 40.44 8,867,508 +0.16(+0.40%)
Feb 08, 2024 40.34 40.39 40.19 40.28 7,952,391 -0.21(-0.52%)
Feb 07, 2024 40.36 40.56 40.33 40.49 9,298,167 -0.03(-0.07%)
Feb 06, 2024 40.19 40.53 40.12 40.52 10,829,185 +0.98(+2.47%)
Feb 05, 2024 39.33 39.60 39.31 39.54 10,243,685 +0.10(+0.25%)
Feb 02, 2024 39.40 39.48 39.24 39.44 10,115,560 -0.28(-0.70%)
Feb 01, 2024 39.59 39.74 39.50 39.72 12,781,644 +0.27(+0.68%)
Jan 31, 2024 39.51 39.78 39.37 39.45 9,880,812 -0.15(-0.38%)
Jan 30, 2024 39.55 39.63 39.45 39.60 8,567,732 -0.38(-0.95%)
Jan 29, 2024 40.07 40.08 39.76 39.98 12,529,440 +0.01(+0.03%)
Jan 26, 2024 39.89 40.08 39.86 39.97 7,812,589 +0.01(+0.02%)
Jan 25, 2024 40.03 40.11 39.85 39.96 8,679,162 +0.10(+0.25%)
Jan 24, 2024 40.08 40.11 39.82 39.86 11,149,987 +0.51(+1.29%)
Jan 23, 2024 39.16 39.40 39.13 39.35 11,901,838 +0.22(+0.56%)
Jan 22, 2024 39.00 39.22 38.97 39.13 10,606,126 -0.31(-0.78%)
Jan 19, 2024 39.17 39.46 39.01 39.44 9,982,406 +0.36(+0.92%)
Jan 18, 2024 39.06 39.16 38.92 39.08 10,728,835 +0.23(+0.59%)
Jan 17, 2024 38.71 38.87 38.64 38.85 15,802,696 -0.53(-1.34%)
Jan 16, 2024 39.75 39.72 39.33 39.38 12,729,124 -0.84(-2.08%)
Jan 12, 2024 40.34 40.47 40.19 40.22 7,930,062 +0.19(+0.47%)
Jan 11, 2024 40.12 40.13 39.78 40.03 12,932,258 +0.17(+0.42%)
Jan 10, 2024 39.93 39.94 39.78 39.86 8,058,133 -0.04(-0.10%)
Jan 09, 2024 39.90 39.97 39.82 39.90 13,130,744 -0.47(-1.16%)
Jan 08, 2024 40.00 40.38 39.97 40.37 11,080,265 +0.07(+0.17%)
Jan 05, 2024 40.31 40.53 40.24 40.30 8,981,211 +0.06(+0.15%)
Jan 04, 2024 40.29 40.43 40.21 40.24 9,976,401 -0.07(-0.17%)
Jan 03, 2024 40.17 40.42 40.10 40.31 9,729,268 -0.12(-0.30%)
Jan 02, 2024 40.54 40.64 40.34 40.43 11,786,312 -0.48(-1.17%)
Dec 29, 2023 40.77 41.03 40.77 40.90 10,363,551 +0.11(+0.27%)
Dec 28, 2023 40.84 40.99 40.78 40.79 11,402,424 +0.25(+0.61%)
Dec 27, 2023 40.43 40.58 40.42 40.55 9,911,170 +0.22(+0.54%)
Dec 26, 2023 40.31 40.43 40.26 40.33 12,560,731 +0.26(+0.65%)
Dec 22, 2023 39.99 40.13 39.91 40.07 13,451,703 -0.14(-0.35%)
Dec 21, 2023 40.07 40.22 39.96 40.21 15,201,731 +0.77(+1.94%)
Dec 20, 2023 39.91 39.98 39.42 39.44 16,885,920 -0.85(-2.10%)
Dec 19, 2023 40.10 40.34 40.06 40.29 9,191,091 +0.28(+0.70%)
Dec 18, 2023 39.92 40.03 39.81 40.01 11,198,434 -0.01(-0.01%)
Dec 15, 2023 40.25 40.30 40.01 40.01 11,422,581 -0.23(-0.58%)
Dec 14, 2023 39.95 40.31 39.94 40.25 13,794,689 +0.53(+1.32%)
Dec 13, 2023 39.17 39.72 39.00 39.72 11,517,174 +0.37(+0.94%)
Dec 12, 2023 39.22 39.37 39.07 39.35 10,622,637 +0.00(+0.00%)
Dec 11, 2023 39.16 39.37 39.10 39.35 13,731,646 +0.18(+0.45%)
Dec 08, 2023 39.10 39.27 39.02 39.18 7,948,770 -0.19(-0.50%)
Dec 07, 2023 39.35 39.41 39.25 39.37 7,793,616 +0.16(+0.40%)
Dec 06, 2023 39.42 39.51 39.21 39.21 10,355,757 -0.05(-0.12%)
Dec 05, 2023 39.14 39.30 39.06 39.26 8,732,956 -0.14(-0.35%)
Dec 04, 2023 39.51 39.59 39.33 39.40 11,305,960 -0.35(-0.88%)
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.