Vanguard FTSE Emerging Markets ETF VWO
NYSEArca
$59.31-0.31 (-0.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |