Vanguard FTSE Emerging Markets ETF (VWO)
NYSEARCA: VWO · Real-Time Price · USD
54.30
+0.19 (0.35%)
At close: Nov 28, 2025, 1:00 PM EST
54.50
+0.20 (0.37%)
After-hours: Nov 28, 2025, 5:00 PM EST
VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 54.18 | 54.32 | 54.09 | 54.30 | 54.30 | 0.35% | 4,425,912 |
| Nov 26, 2025 | 54.00 | 54.21 | 53.89 | 54.11 | 54.11 | 0.48% | 7,622,932 |
| Nov 25, 2025 | 53.69 | 53.87 | 53.33 | 53.85 | 53.85 | 0.45% | 7,507,960 |
| Nov 24, 2025 | 53.23 | 53.65 | 53.20 | 53.61 | 53.61 | 1.02% | 7,193,767 |
| Nov 21, 2025 | 52.76 | 53.31 | 52.50 | 53.07 | 53.07 | -0.39% | 9,713,257 |
| Nov 20, 2025 | 54.33 | 54.41 | 53.26 | 53.28 | 53.28 | -1.19% | 10,360,379 |
| Nov 19, 2025 | 53.90 | 54.17 | 53.72 | 53.92 | 53.92 | -0.22% | 7,686,025 |
| Nov 18, 2025 | 53.86 | 54.20 | 53.69 | 54.04 | 54.04 | -0.33% | 10,004,825 |
| Nov 17, 2025 | 54.42 | 54.70 | 54.06 | 54.22 | 54.22 | -1.15% | 13,415,328 |
| Nov 14, 2025 | 54.53 | 55.15 | 54.41 | 54.85 | 54.85 | 0.04% | 7,539,911 |
| Nov 13, 2025 | 55.45 | 55.45 | 54.72 | 54.83 | 54.83 | -0.89% | 6,675,718 |
| Nov 12, 2025 | 55.30 | 55.36 | 55.07 | 55.32 | 55.32 | -0.02% | 11,239,309 |
| Nov 11, 2025 | 55.26 | 55.44 | 55.17 | 55.33 | 55.33 | 0.11% | 6,931,798 |
| Nov 10, 2025 | 55.09 | 55.30 | 54.91 | 55.27 | 55.27 | 1.34% | 5,852,813 |
| Nov 7, 2025 | 54.22 | 54.55 | 53.94 | 54.54 | 54.54 | -0.09% | 10,780,572 |
| Nov 6, 2025 | 54.89 | 55.03 | 54.46 | 54.59 | 54.59 | -0.38% | 6,675,818 |
| Nov 5, 2025 | 54.52 | 54.93 | 54.40 | 54.80 | 54.80 | 0.88% | 7,337,957 |
| Nov 4, 2025 | 54.36 | 54.68 | 54.32 | 54.32 | 54.32 | -1.40% | 6,179,320 |
| Nov 3, 2025 | 55.09 | 55.15 | 54.83 | 55.09 | 55.09 | 0.22% | 6,643,053 |
| Oct 31, 2025 | 55.01 | 55.03 | 54.76 | 54.97 | 54.97 | -0.40% | 9,610,505 |
| Oct 30, 2025 | 55.23 | 55.43 | 55.10 | 55.19 | 55.19 | -1.04% | 6,294,233 |
| Oct 29, 2025 | 55.98 | 56.04 | 55.53 | 55.77 | 55.77 | 0.29% | 11,930,283 |
| Oct 28, 2025 | 55.36 | 55.66 | 55.27 | 55.61 | 55.61 | -0.05% | 7,194,319 |
| Oct 27, 2025 | 55.62 | 55.67 | 55.46 | 55.64 | 55.64 | 0.83% | 5,513,351 |
| Oct 24, 2025 | 55.24 | 55.31 | 55.13 | 55.18 | 55.18 | 0.47% | 5,573,330 |
| Oct 23, 2025 | 54.72 | 55.04 | 54.68 | 54.92 | 54.92 | 0.75% | 5,989,288 |
| Oct 22, 2025 | 54.64 | 54.85 | 54.24 | 54.51 | 54.51 | -0.06% | 7,893,752 |
| Oct 21, 2025 | 54.76 | 54.77 | 54.54 | 54.54 | 54.54 | -0.89% | 6,480,865 |
| Oct 20, 2025 | 54.65 | 55.09 | 54.62 | 55.03 | 55.03 | 1.20% | 6,237,546 |
| Oct 17, 2025 | 54.06 | 54.50 | 54.01 | 54.38 | 54.38 | -0.24% | 7,325,494 |
| Oct 16, 2025 | 54.64 | 54.87 | 54.39 | 54.51 | 54.51 | 0.33% | 11,303,663 |
| Oct 15, 2025 | 54.36 | 54.52 | 54.01 | 54.33 | 54.33 | 1.51% | 9,740,043 |
| Oct 14, 2025 | 53.20 | 53.86 | 53.11 | 53.52 | 53.52 | -0.89% | 11,937,526 |
| Oct 13, 2025 | 54.00 | 54.19 | 53.76 | 54.00 | 54.00 | 2.78% | 7,688,763 |
| Oct 10, 2025 | 54.47 | 54.52 | 52.41 | 52.54 | 52.54 | -3.61% | 20,103,538 |
| Oct 9, 2025 | 55.09 | 55.09 | 54.39 | 54.51 | 54.51 | -0.87% | 9,095,663 |
| Oct 8, 2025 | 54.84 | 55.00 | 54.72 | 54.99 | 54.99 | 0.57% | 7,099,910 |
| Oct 7, 2025 | 55.19 | 55.19 | 54.62 | 54.68 | 54.68 | -0.55% | 8,179,912 |
| Oct 6, 2025 | 54.88 | 55.04 | 54.82 | 54.98 | 54.98 | 0.35% | 8,798,675 |
| Oct 3, 2025 | 54.88 | 54.94 | 54.65 | 54.79 | 54.79 | 0.22% | 8,221,974 |
| Oct 2, 2025 | 54.90 | 54.94 | 54.48 | 54.67 | 54.67 | 0.28% | 9,704,403 |
| Oct 1, 2025 | 54.35 | 54.58 | 54.35 | 54.52 | 54.52 | 0.63% | 11,431,179 |
| Sep 30, 2025 | 54.13 | 54.25 | 54.05 | 54.18 | 54.18 | 0.44% | 15,944,258 |
| Sep 29, 2025 | 53.98 | 54.18 | 53.92 | 53.94 | 53.94 | 0.73% | 7,232,751 |
| Sep 26, 2025 | 53.30 | 53.56 | 53.24 | 53.55 | 53.55 | -0.19% | 8,561,443 |
| Sep 25, 2025 | 53.63 | 53.80 | 53.50 | 53.65 | 53.65 | -0.57% | 7,593,738 |
| Sep 24, 2025 | 54.02 | 54.17 | 53.90 | 53.96 | 53.96 | -0.18% | 12,004,363 |
| Sep 23, 2025 | 54.15 | 54.28 | 54.01 | 54.06 | 54.06 | -0.02% | 7,974,110 |
| Sep 22, 2025 | 53.94 | 54.11 | 53.87 | 54.07 | 54.07 | 0.28% | 7,307,040 |
| Sep 19, 2025 | 54.10 | 54.10 | 53.87 | 53.92 | 53.92 | -0.64% | 8,883,521 |