Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.70 -0.09 (-0.22%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 36.99 37.19 36.83 37.02 17,135,598 +0.04(+0.11%)
May 30, 2018 36.71 37.04 36.57 36.98 16,779,050 +0.32(+0.88%)
May 29, 2018 36.97 37.07 36.48 36.66 20,090,404 -0.83(-2.21%)
May 25, 2018 37.49 37.49 37.49 0 +0.09(+0.24%)
May 24, 2018 37.34 37.40 37.02 37.40 8,230,337 -0.13(-0.35%)
May 23, 2018 37.20 37.56 37.12 37.53 12,385,989 -0.17(-0.44%)
May 22, 2018 37.74 37.85 37.65 37.69 7,381,187 +0.15(+0.40%)
May 21, 2018 37.59 37.68 37.40 37.55 9,714,576 +0.24(+0.65%)
May 18, 2018 37.30 37.42 37.22 37.30 12,049,781 -0.35(-0.93%)
May 17, 2018 37.79 37.90 37.52 37.65 12,432,589 -0.53(-1.39%)
May 16, 2018 38.01 38.25 37.99 38.18 8,571,396 +0.53(+1.41%)
May 15, 2018 37.73 37.83 37.50 37.65 15,084,717 -0.73(-1.90%)
May 14, 2018 38.55 38.66 38.34 38.38 8,546,345 +0.12(+0.30%)
May 11, 2018 38.48 38.55 38.18 38.27 13,773,616 -0.13(-0.35%)
May 10, 2018 38.04 38.52 37.97 38.40 14,916,970 +0.75(+1.98%)
May 09, 2018 37.72 37.75 37.48 37.65 7,101,191 +0.05(+0.13%)
May 08, 2018 37.55 37.63 37.29 37.60 10,549,765 +0.19(+0.51%)
May 07, 2018 37.31 37.61 37.26 37.41 27,835,822 -0.10(-0.27%)
May 04, 2018 37.05 37.67 37.00 37.51 20,309,492 +0.18(+0.49%)
May 03, 2018 37.44 37.49 36.92 37.33 17,703,150 -0.12(-0.31%)
May 02, 2018 37.82 37.88 37.42 37.45 14,498,233 -0.25(-0.66%)
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.