Vanguard FTSE Emerging Markets ETF (VWO)
41.59
+0.35
(+0.85%)
USD |
NYSEARCA |
Apr 23, 16:00
41.58
-0.01
(-0.02%)
After-Hours: 19:49
VWO Price: 41.59 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 40.87 | 41.27 | 40.86 | 41.24 | 8.416M |
Apr 19, 2024 | 40.83 | 40.94 | 40.76 | 40.89 | 16.92M |
Apr 18, 2024 | 41.02 | 41.20 | 40.91 | 41.01 | 8.766M |
Apr 17, 2024 | 41.13 | 41.15 | 40.79 | 40.90 | 14.34M |
Apr 16, 2024 | 40.85 | 40.99 | 40.72 | 40.83 | 16.52M |
Apr 15, 2024 | 41.80 | 41.84 | 41.26 | 41.34 | 13.31M |
Apr 12, 2024 | 42.00 | 42.00 | 41.52 | 41.60 | 12.30M |
Apr 11, 2024 | 42.42 | 42.47 | 42.18 | 42.42 | 9.346M |
Apr 10, 2024 | 42.34 | 42.41 | 42.17 | 42.28 | 13.39M |
Apr 09, 2024 | 42.69 | 42.82 | 42.58 | 42.75 | 8.975M |
Apr 08, 2024 | 42.31 | 42.46 | 42.31 | 42.38 | 12.72M |
Apr 05, 2024 | 41.99 | 42.20 | 41.92 | 42.12 | 13.32M |
Apr 04, 2024 | 42.46 | 42.58 | 41.97 | 41.99 | 15.02M |
Apr 03, 2024 | 41.95 | 42.21 | 41.90 | 42.14 | 17.64M |
Apr 02, 2024 | 42.11 | 42.24 | 42.03 | 42.08 | 8.542M |
Apr 01, 2024 | 42.02 | 42.19 | 41.85 | 41.94 | 9.390M |
Mar 28, 2024 | 41.71 | 41.89 | 41.68 | 41.77 | 6.863M |
Mar 27, 2024 | 41.54 | 41.64 | 41.46 | 41.63 | 6.784M |
Mar 26, 2024 | 41.65 | 41.65 | 41.52 | 41.52 | 8.533M |
Mar 25, 2024 | 41.55 | 41.67 | 41.55 | 41.61 | 8.294M |
Mar 22, 2024 | 41.69 | 41.71 | 41.56 | 41.61 | 8.169M |
Mar 21, 2024 | 42.09 | 42.09 | 41.84 | 41.88 | 8.669M |
Mar 20, 2024 | 41.57 | 41.87 | 41.47 | 41.85 | 9.988M |
Mar 19, 2024 | 41.52 | 41.60 | 41.35 | 41.52 | 7.813M |
Mar 18, 2024 | 41.92 | 41.92 | 41.65 | 41.69 | 6.729M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.46
Minimum
Mar 23 2020
56.49
Maximum
Feb 17 2021
43.72
Average
42.02
Median