Vanguard FTSE Emerging Markets ETF VWO
NYSEArca
$59,31-0,31 (-0,52 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $59,31 | -0,52 % | $59,52 | $59,57 | $59,24 | 8,80M |
| 2026-09-29 | $59,62 | -0,12 % | $59,50 | $59,62 | $59,29 | 7,34M |
| 2026-09-28 | $59,69 | -0,78 % | $59,68 | $59,97 | $59,35 | 8,97M |
| 2026-09-25 | $60,16 | +0,48 % | $60,12 | $60,38 | $59,91 | 5,99M |
| 2026-09-24 | $59,87 | -0,42 % | $60,04 | $60,19 | $59,68 | 9,75M |
| 2026-09-23 | $60,12 | -1,60 % | $60,63 | $60,70 | $60,01 | 5,59M |
| 2026-09-22 | $61,10 | -0,07 % | $60,92 | $61,21 | $60,85 | 7,71M |
| 2026-09-21 | $61,14 | +1,88 % | $60,73 | $61,19 | $60,62 | 6,26M |
| 2026-09-18 | $60,01 | +0,17 % | $59,89 | $60,02 | $59,75 | 4,59M |
| 2026-09-17 | $59,91 | +1,23 % | $59,86 | $59,99 | $59,72 | 4,75M |
| 2026-09-16 | $59,18 | -0,07 % | $59,53 | $59,72 | $58,86 | 7,30M |
| 2026-09-15 | $59,22 | -0,65 % | $59,39 | $59,40 | $59,06 | 7,12M |
| 2026-09-14 | $59,61 | -1,23 % | $59,44 | $59,88 | $59,36 | 7,39M |
| 2026-09-11 | $60,35 | +0,68 % | $60,38 | $60,47 | $60,25 | 6,35M |
| 2026-09-10 | $59,94 | -1,53 % | $60,04 | $60,25 | $59,90 | 6,51M |
| 2026-09-09 | $60,87 | -0,59 % | $61,08 | $61,20 | $60,76 | 4,75M |
| 2026-09-08 | $61,23 | -0,34 % | $61,29 | $61,45 | $61,17 | 10,73M |
| 2026-09-04 | $61,44 | +0,74 % | $61,09 | $61,54 | $61,09 | 5,45M |
| 2026-09-03 | $60,99 | +0,36 % | $60,68 | $61,04 | $60,56 | 6,27M |
| 2026-09-02 | $60,77 | +0,15 % | $60,65 | $60,78 | $60,56 | 5,65M |
| 2026-09-01 | $60,68 | +0,26 % | $60,74 | $61,08 | $60,57 | 4,95M |
| 2026-08-31 | $60,52 | -0,44 % | $60,84 | $60,89 | $60,44 | 7,23M |
| 2026-08-28 | $60,79 | -0,36 % | $61,20 | $61,38 | $60,63 | 5,34M |
| 2026-08-27 | $61,01 | +0,58 % | $60,86 | $61,06 | $60,76 | 4,59M |
| 2026-08-26 | $60,66 | +0,03 % | $60,80 | $60,94 | $60,61 | 4,98M |
| 2026-08-25 | $60,64 | +1,12 % | $60,33 | $60,67 | $60,30 | 4,40M |
| 2026-08-24 | $59,97 | -0,79 % | $60,05 | $60,05 | $59,80 | 5,32M |
| 2026-08-21 | $60,45 | +0,72 % | $60,64 | $60,66 | $60,35 | 3,93M |
| 2026-08-20 | $60,02 | -0,03 % | $59,72 | $60,15 | $59,72 | 5,54M |
| 2026-08-19 | $60,04 | +0,67 % | $60,18 | $60,27 | $59,92 | 8,77M |
| 2026-08-18 | $59,64 | -1,24 % | $59,87 | $60,02 | $59,56 | 6,97M |
| 2026-08-17 | $60,39 | +0,47 % | $60,48 | $60,63 | $60,34 | 5,05M |
| 2026-08-14 | $60,11 | -0,38 % | $60,14 | $60,28 | $59,98 | 4,15M |
| 2026-08-13 | $60,34 | -0,12 % | $60,36 | $60,56 | $60,30 | 6,18M |
| 2026-08-12 | $60,41 | +0,48 % | $60,65 | $60,65 | $60,35 | 10,26M |
| 2026-08-11 | $60,12 | -0,35 % | $60,36 | $60,42 | $59,89 | 8,46M |
| 2026-08-10 | $60,33 | -0,23 % | $60,37 | $60,43 | $60,22 | 4,64M |
| 2026-08-07 | $60,47 | +0,85 % | $60,50 | $60,54 | $60,15 | 5,60M |
| 2026-08-06 | $59,96 | -0,08 % | $59,75 | $60,22 | $59,67 | 5,07M |
| 2026-08-05 | $60,01 | -0,07 % | $60,28 | $60,33 | $59,99 | 7,62M |
| 2026-08-04 | $60,05 | +1,68 % | $59,58 | $60,13 | $59,50 | 9,80M |
| 2026-08-03 | $59,06 | +0,53 % | $58,57 | $59,12 | $58,57 | 9,28M |
| 2026-07-31 | $58,75 | +0,96 % | $58,89 | $59,00 | $58,19 | 7,40M |
| 2026-07-30 | $58,19 | +2,23 % | $57,69 | $58,30 | $57,54 | 9,31M |
| 2026-07-29 | $56,92 | -1,42 % | $57,24 | $57,92 | $56,79 | 6,85M |
| 2026-07-28 | $57,74 | -0,84 % | $57,40 | $57,95 | $57,23 | 5,83M |
| 2026-07-27 | $58,23 | +0,74 % | $58,33 | $58,43 | $57,72 | 6,42M |
| 2026-07-24 | $57,80 | -0,52 % | $58,00 | $58,28 | $57,73 | 6,08M |
| 2026-07-23 | $58,10 | -1,21 % | $58,18 | $58,43 | $57,82 | 5,73M |
| 2026-07-22 | $58,81 | -0,08 % | $58,71 | $58,95 | $58,67 | 5,39M |
| 2026-07-21 | $58,86 | +1,61 % | $58,80 | $58,94 | $58,62 | 6,84M |
| 2026-07-20 | $57,93 | +0,16 % | $58,22 | $58,28 | $57,85 | 6,69M |
| 2026-07-17 | $57,84 | -1,70 % | $57,33 | $57,97 | $57,26 | 10,04M |
| 2026-07-16 | $58,84 | -1,08 % | $58,88 | $59,03 | $58,67 | 6,47M |
| 2026-07-15 | $59,48 | +0,68 % | $59,43 | $59,64 | $59,03 | 7,85M |
| 2026-07-14 | $59,08 | +0,49 % | $59,09 | $59,26 | $58,91 | 12,49M |
| 2026-07-13 | $58,79 | -1,84 % | $59,32 | $59,40 | $58,72 | 7,81M |
| 2026-07-10 | $59,89 | +0,67 % | $59,70 | $60,04 | $59,45 | 12,05M |
| 2026-07-09 | $59,49 | +0,54 % | $59,40 | $59,71 | $59,30 | 9,66M |
| 2026-07-08 | $59,17 | +0,49 % | $58,80 | $59,19 | $58,58 | 12,30M |
| 2026-07-07 | $58,88 | -1,98 % | $59,17 | $59,39 | $58,63 | 6,95M |
| 2026-07-06 | $60,07 | +1,74 % | $59,68 | $60,15 | $59,61 | 6,41M |
| 2026-07-02 | $59,04 | -0,30 % | $59,54 | $59,95 | $58,59 | 9,27M |
| 2026-07-01 | $59,22 | -0,79 % | $59,26 | $59,65 | $59,17 | 12,33M |
| 2026-06-30 | $59,69 | +0,86 % | $59,23 | $59,79 | $59,13 | 12,28M |
| 2026-06-29 | $59,18 | +1,02 % | $58,82 | $59,21 | $58,37 | 6,54M |
| 2026-06-26 | $58,58 | -0,37 % | $57,99 | $58,79 | $57,91 | 7,42M |
| 2026-06-25 | $58,80 | -0,29 % | $59,39 | $59,45 | $58,53 | 6,94M |
| 2026-06-24 | $58,97 | -0,66 % | $58,88 | $59,18 | $58,66 | 7,25M |
| 2026-06-23 | $59,36 | -3,07 % | $59,40 | $59,79 | $59,29 | 6,99M |
| 2026-06-22 | $61,24 | +0,77 % | $61,39 | $61,52 | $61,16 | 14,10M |
| 2026-06-18 | $60,77 | +1,61 % | $60,56 | $60,86 | $60,53 | 7,99M |
| 2026-06-17 | $59,81 | -0,58 % | $60,58 | $60,88 | $59,75 | 14,11M |
| 2026-06-16 | $60,16 | -1,12 % | $60,38 | $60,59 | $60,12 | 5,99M |
| 2026-06-15 | $60,84 | +2,17 % | $60,85 | $60,99 | $60,80 | 9,12M |
| 2026-06-12 | $59,55 | +0,76 % | $59,46 | $59,66 | $59,11 | 9,64M |
| 2026-06-11 | $59,10 | +2,39 % | $57,84 | $59,17 | $57,76 | 12,40M |
| 2026-06-10 | $57,72 | -1,25 % | $58,12 | $58,64 | $57,69 | 8,10M |
| 2026-06-09 | $58,45 | +0,21 % | $59,20 | $59,42 | $57,36 | 10,15M |
| 2026-06-08 | $58,33 | +0,52 % | $58,57 | $58,73 | $58,21 | 9,27M |
| 2026-06-05 | $58,03 | -3,78 % | $59,22 | $59,25 | $57,78 | 10,81M |
| 2026-06-04 | $60,31 | -0,03 % | $60,11 | $60,41 | $59,89 | 4,98M |
| 2026-06-03 | $60,33 | -1,41 % | $60,73 | $60,80 | $60,23 | 5,14M |
| 2026-06-02 | $61,19 | +1,27 % | $60,94 | $61,35 | $60,82 | 6,99M |
| 2026-06-01 | $60,42 | +0,90 % | $60,02 | $60,79 | $59,96 | 11,00M |
| 2026-05-29 | $59,88 | -0,03 % | $60,22 | $60,27 | $59,87 | 7,54M |
| 2026-05-28 | $59,90 | -0,65 % | $59,57 | $60,13 | $59,41 | 8,93M |
| 2026-05-27 | $60,29 | +0,10 % | $60,36 | $60,57 | $60,06 | 5,13M |
| 2026-05-26 | $60,23 | +2,12 % | $60,02 | $60,29 | $59,99 | 5,97M |
| 2026-05-22 | $58,98 | +0,48 % | $58,91 | $59,28 | $58,79 | 7,55M |