NYSEARCA:VWO
Vanguard FTSE Emerging Markets Index ETF Price (Quote)
$43.63
+0.380 (+0.88%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.72 | $43.65 | Friday, 3rd May 2024 VWO stock ended at $43.63. This is 0.88% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.739% from a day low at $43.33 to a day high of $43.65. |
| 90 days | $39.50 | $43.65 | |
| 52 weeks | $37.46 | $43.65 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $43.49 | $43.65 | $43.33 | $43.63 | 9 105 481 |
| May 02, 2024 | $42.81 | $43.35 | $42.67 | $43.25 | 7 339 115 |
| May 01, 2024 | $42.19 | $42.61 | $42.16 | $42.20 | 12 092 021 |
| Apr 30, 2024 | $42.39 | $42.48 | $42.15 | $42.17 | 10 617 378 |
| Apr 29, 2024 | $42.54 | $42.74 | $42.50 | $42.74 | 6 554 262 |
| Apr 26, 2024 | $42.19 | $42.34 | $42.15 | $42.32 | 6 232 280 |
| Apr 25, 2024 | $41.41 | $41.87 | $41.41 | $41.84 | 8 362 145 |
| Apr 24, 2024 | $41.75 | $41.80 | $41.56 | $41.71 | 5 985 878 |
| Apr 23, 2024 | $41.29 | $41.61 | $41.28 | $41.58 | 7 064 364 |
| Apr 22, 2024 | $40.87 | $41.27 | $40.86 | $41.24 | 8 406 945 |
| Apr 19, 2024 | $40.83 | $40.95 | $40.76 | $40.89 | 14 236 656 |
| Apr 18, 2024 | $41.02 | $41.20 | $40.92 | $41.01 | 8 759 565 |
| Apr 17, 2024 | $41.13 | $41.15 | $40.79 | $40.90 | 14 334 629 |
| Apr 16, 2024 | $40.85 | $40.99 | $40.72 | $40.83 | 16 501 466 |
| Apr 15, 2024 | $41.80 | $41.85 | $41.26 | $41.34 | 13 297 395 |
| Apr 12, 2024 | $42.00 | $42.00 | $41.52 | $41.60 | 12 224 925 |
| Apr 11, 2024 | $42.42 | $42.47 | $42.18 | $42.42 | 9 261 465 |
| Apr 10, 2024 | $42.34 | $42.41 | $42.17 | $42.28 | 13 274 720 |
| Apr 09, 2024 | $42.69 | $42.82 | $42.58 | $42.75 | 8 815 716 |
| Apr 08, 2024 | $42.31 | $42.46 | $42.31 | $42.38 | 12 711 268 |
| Apr 05, 2024 | $41.99 | $42.20 | $41.92 | $42.12 | 13 295 862 |
| Apr 04, 2024 | $42.46 | $42.58 | $41.97 | $41.99 | 14 034 921 |
| Apr 03, 2024 | $41.95 | $42.21 | $41.91 | $42.14 | 17 170 490 |
| Apr 02, 2024 | $42.11 | $42.24 | $42.03 | $42.08 | 8 472 911 |
| Apr 01, 2024 | $42.02 | $42.19 | $41.85 | $41.94 | 9 360 692 |
