Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.65 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.65 26.78 26.58 26.69 29,906,230 +0.07(+0.27%)
May 27, 2016 26.71 26.62 26.62 26.62 16,780,640 -0.01(-0.03%)
May 26, 2016 26.65 26.71 26.50 26.63 11,652,829 +0.17(+0.66%)
May 25, 2016 26.39 26.56 26.36 26.45 13,154,868 +0.30(+1.15%)
May 24, 2016 26.04 26.23 26.01 26.15 22,895,048 +0.31(+1.19%)
May 23, 2016 25.83 26.00 25.81 25.84 20,367,156 -0.06(-0.21%)
May 20, 2016 25.84 25.99 25.82 25.90 25,776,216 +0.28(+1.11%)
May 19, 2016 25.64 25.70 25.46 25.61 18,113,686 -0.32(-1.22%)
May 18, 2016 25.99 26.28 25.78 25.93 26,419,022 -0.21(-0.79%)
May 17, 2016 26.23 26.30 26.04 26.14 14,794,931 -0.11(-0.42%)
May 16, 2016 26.18 26.35 26.17 26.25 15,034,695 +0.30(+1.16%)
May 13, 2016 26.25 26.32 25.88 25.95 40,780,312 -0.47(-1.79%)
May 12, 2016 26.63 26.66 26.31 26.42 17,031,346 -0.05(-0.18%)
May 11, 2016 26.53 26.65 26.41 26.47 9,527,882 -0.08(-0.30%)
May 10, 2016 26.29 26.55 26.25 26.55 20,052,048 +0.52(+2.00%)
May 09, 2016 26.34 26.34 25.94 26.02 17,607,800 -0.40(-1.52%)
May 06, 2016 26.25 26.51 26.25 26.43 22,635,172 +0.06(+0.24%)
May 05, 2016 26.59 26.66 26.29 26.36 13,182,289 +0.00(+0.00%)
May 04, 2016 26.62 26.65 26.33 26.36 22,960,540 -0.38(-1.42%)
May 03, 2016 27.03 27.08 26.73 26.74 19,596,022 -0.77(-2.78%)
May 02, 2016 27.57 27.58 27.37 27.51 18,437,972 -0.07(-0.26%)
Apr 29, 2016 27.64 27.71 27.36 27.58 19,800,710 -0.06(-0.20%)
Apr 28, 2016 27.68 27.90 27.60 27.64 16,215,086 -0.28(-1.02%)
Apr 27, 2016 27.68 27.99 27.58 27.92 22,695,494 +0.17(+0.60%)
Apr 26, 2016 27.66 27.75 27.56 27.75 11,048,027 +0.32(+1.18%)
Apr 25, 2016 27.58 27.61 27.40 27.43 17,865,506 -0.22(-0.80%)
Apr 22, 2016 27.72 27.88 27.60 27.65 16,626,673 -0.10(-0.37%)
Apr 21, 2016 27.99 27.99 27.69 27.75 18,368,266 -0.31(-1.10%)
Apr 20, 2016 27.98 28.22 27.87 28.06 14,239,965 -0.18(-0.64%)
Apr 19, 2016 28.05 28.29 28.02 28.24 17,780,632 +0.43(+1.53%)
Apr 18, 2016 27.60 27.98 27.55 27.82 18,157,720 +0.09(+0.34%)
Apr 15, 2016 27.81 27.88 27.70 27.72 18,298,678 -0.17(-0.59%)
Apr 14, 2016 27.97 27.98 27.84 27.89 16,061,856 -0.14(-0.51%)
Apr 13, 2016 27.93 28.04 27.86 28.03 25,531,112 +0.51(+1.87%)
Apr 12, 2016 27.23 27.62 27.09 27.52 20,116,488 +0.42(+1.54%)
Apr 11, 2016 27.14 27.31 27.08 27.10 17,856,490 +0.36(+1.33%)
Apr 08, 2016 26.82 26.90 26.67 26.74 17,815,578 +0.46(+1.74%)
Apr 07, 2016 26.48 26.52 26.21 26.29 14,245,852 -0.56(-2.09%)
Apr 06, 2016 26.48 26.85 26.36 26.85 14,697,024 +0.34(+1.28%)
Apr 05, 2016 26.70 26.74 26.48 26.51 20,938,534 -0.51(-1.87%)
Apr 04, 2016 27.38 27.38 27.01 27.01 11,151,908 -0.37(-1.36%)
Apr 01, 2016 26.85 27.41 26.75 27.38 24,516,184 +0.08(+0.29%)
Mar 31, 2016 27.48 27.55 27.28 27.30 19,743,522 -0.03(-0.12%)
Mar 30, 2016 27.44 27.58 27.33 27.34 15,979,995 +0.31(+1.14%)
Mar 29, 2016 26.59 27.07 26.49 27.03 21,081,694 +0.26(+0.97%)
Mar 28, 2016 26.74 26.78 26.64 26.77 14,811,930 +0.07(+0.27%)
Mar 24, 2016 26.44 26.70 26.70 26.70 20,890,092 -0.04(-0.15%)
Mar 23, 2016 26.98 26.98 26.69 26.74 14,777,497 -0.42(-1.54%)
Mar 22, 2016 27.04 27.30 27.00 27.15 21,073,848 -0.12(-0.43%)
Mar 21, 2016 27.19 27.34 27.15 27.27 13,860,796 +0.11(+0.41%)
Mar 18, 2016 27.19 27.30 27.13 27.16 21,079,440 +0.18(+0.67%)
Mar 17, 2016 26.78 27.07 26.64 26.98 20,091,580 +0.54(+2.03%)
Mar 16, 2016 25.72 26.51 25.69 26.44 16,727,788 +0.54(+2.10%)
Mar 15, 2016 25.92 25.93 25.78 25.90 15,171,431 -0.44(-1.69%)
Mar 14, 2016 26.41 26.51 26.24 26.34 14,403,080 -0.15(-0.57%)
Mar 11, 2016 26.30 26.53 26.30 26.49 17,419,090 +0.57(+2.19%)
Mar 10, 2016 26.09 26.12 25.57 25.93 23,356,190 -0.06(-0.24%)
Mar 09, 2016 25.99 26.17 25.94 25.99 27,913,852 +0.17(+0.64%)
Mar 08, 2016 26.02 26.03 25.75 25.82 18,888,670 -0.46(-1.74%)
Mar 07, 2016 26.13 26.42 26.08 26.28 25,965,782 -0.06(-0.21%)
Mar 04, 2016 26.05 26.46 25.99 26.34 35,381,004 +0.57(+2.20%)
Mar 03, 2016 25.51 25.81 25.46 25.77 27,365,364 +0.28(+1.09%)
Mar 02, 2016 25.17 25.52 25.13 25.49 26,102,112 +0.39(+1.54%)
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.