Vanguard FTSE Emerging Markets ETF (VWO)
NYSEARCA: VWO · Real-Time Price · USD
54.68
-0.30 (-0.55%)
At close: Oct 7, 2025, 4:00 PM EDT
54.68
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT

VWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202555.1955.1954.6254.63--0.64%5,610,511
Oct 6, 202554.8855.0454.8254.9854.980.35%8,798,675
Oct 3, 202554.8854.9454.6554.7954.790.22%8,221,974
Oct 2, 202554.9054.9454.4854.6754.670.28%9,704,403
Oct 1, 202554.3554.5854.3554.5254.520.63%11,431,179
Sep 30, 202554.1354.2554.0554.1854.180.44%15,944,258
Sep 29, 202553.9854.1853.9253.9453.940.73%7,232,751
Sep 26, 202553.3053.5653.2453.5553.55-0.19%8,561,443
Sep 25, 202553.6353.8053.5053.6553.65-0.57%7,593,738
Sep 24, 202554.0254.1753.9053.9653.96-0.18%12,004,363
Sep 23, 202554.1554.2854.0154.0654.06-0.02%7,974,110
Sep 22, 202553.9454.1153.8754.0754.070.28%7,307,040
Sep 19, 202554.1054.1053.8753.9253.92-0.64%8,883,521
Sep 18, 202554.1554.3454.0154.2753.99-0.46%10,529,879
Sep 17, 202554.5054.8654.2654.5254.240.63%11,018,133
Sep 16, 202554.0654.2353.9354.1853.900.63%9,032,522
Sep 15, 202553.8253.9053.7053.8453.560.67%11,818,355
Sep 12, 202553.5253.6053.4353.4853.20-0.19%7,096,344
Sep 11, 202553.2453.5953.2053.5853.301.25%8,570,795
Sep 10, 202552.9853.1152.8852.9252.650.46%9,247,558
Sep 9, 202552.6552.7852.6152.6852.410.38%9,703,131
Sep 8, 202552.2952.4852.2252.4852.210.98%8,471,704
Sep 5, 202552.0952.1851.7751.9751.701.15%11,562,221
Sep 4, 202551.2351.4051.1051.3851.12-0.43%10,215,594
Sep 3, 202551.5651.6251.4451.6051.330.27%10,282,932
Sep 2, 202551.0751.4951.0151.4651.20-0.14%10,064,647
Aug 29, 202551.5051.5951.3351.5351.26-0.29%6,356,606
Aug 28, 202551.4651.6851.4251.6851.410.37%5,949,836
Aug 27, 202551.2551.5151.1851.4951.22-0.68%5,998,662
Aug 26, 202551.9251.9451.7751.8451.57-0.21%8,479,257
Aug 25, 202552.1152.2551.9551.9551.68-0.42%6,631,294
Aug 22, 202551.5352.2051.4752.1751.901.76%6,505,437
Aug 21, 202551.2351.3551.1551.2751.01-0.18%5,551,782
Aug 20, 202551.3551.3951.0751.3651.10-0.04%8,344,299
Aug 19, 202551.6751.6751.3451.3851.12-0.71%7,113,545
Aug 18, 202551.6851.7851.6151.7551.480.76%7,465,866
Aug 15, 202551.4251.5051.3251.3651.100.29%5,513,083
Aug 14, 202551.2651.3551.0651.2150.95-1.12%9,942,435
Aug 13, 202551.7351.8751.7051.7951.521.13%7,072,379
Aug 12, 202550.8451.2550.8151.2150.951.15%6,045,856
Aug 11, 202550.5950.7750.5050.6350.37-0.12%5,237,230
Aug 8, 202550.6050.7350.5750.6950.43-0.12%5,063,943
Aug 7, 202550.8350.9450.6550.7550.490.73%5,728,731
Aug 6, 202550.2750.4250.1250.3850.120.44%6,444,001
Aug 5, 202550.2350.3350.0750.1649.900.32%9,528,826
Aug 4, 202550.1150.1249.8750.0049.740.93%7,863,418
Aug 1, 202549.7749.7949.3749.5449.29-0.52%14,479,361
Jul 31, 202549.8950.0549.7149.8049.54-0.52%6,256,496
Jul 30, 202550.2650.3349.9850.0649.80-0.81%10,545,616
Jul 29, 202550.6050.6250.4250.4750.210.06%8,877,201