Vanguard FTSE Emerging Markets ETF (VWO)

VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	53.93	53.93	53.72	53.76	53.76	-0.09%	7,618,035
Dec 30, 2025	53.82	53.91	53.76	53.81	53.81	0.37%	6,267,361
Dec 29, 2025	53.50	53.63	53.44	53.61	53.61	-0.76%	11,567,996
Dec 26, 2025	53.84	54.02	53.75	54.02	54.02	0.63%	8,181,888
Dec 24, 2025	53.68	53.73	53.62	53.68	53.68	-0.04%	4,991,265
Dec 23, 2025	53.40	53.72	53.28	53.70	53.70	0.47%	12,204,910
Dec 22, 2025	53.43	53.50	53.30	53.45	53.45	0.64%	11,845,015
Dec 19, 2025	53.03	53.28	52.96	53.11	53.11	-0.88%	11,761,816
Dec 18, 2025	53.70	53.89	53.56	53.58	52.55	0.85%	12,956,143
Dec 17, 2025	53.67	53.73	53.09	53.13	52.11	-0.65%	13,055,679
Dec 16, 2025	53.50	53.60	53.29	53.48	52.45	-0.56%	11,144,920
Dec 15, 2025	54.19	54.19	53.77	53.78	52.74	-0.30%	9,770,130
Dec 12, 2025	54.51	54.53	53.78	53.94	52.90	-0.92%	13,708,343
Dec 11, 2025	54.21	54.48	54.05	54.44	53.39	-0.22%	11,380,046
Dec 10, 2025	54.20	54.67	54.10	54.56	53.51	0.83%	11,644,102
Dec 9, 2025	53.91	54.13	53.85	54.11	53.07	-0.17%	9,442,791
Dec 8, 2025	54.19	54.37	54.06	54.20	53.16	-0.37%	10,205,974
Dec 5, 2025	54.55	54.75	54.34	54.40	53.35	0.41%	7,700,563
Dec 4, 2025	54.25	54.25	54.02	54.18	53.14	0.22%	7,373,047
Dec 3, 2025	53.90	54.11	53.84	54.06	53.02	-0.13%	6,788,829
Dec 2, 2025	54.15	54.19	53.90	54.13	53.09	-0.22%	7,200,280
Dec 1, 2025	54.13	54.44	54.12	54.25	53.20	-0.09%	9,267,383
Nov 28, 2025	54.18	54.32	54.09	54.30	53.25	0.35%	4,432,113
Nov 26, 2025	54.00	54.21	53.89	54.11	53.07	0.48%	7,627,781
Nov 25, 2025	53.69	53.87	53.33	53.85	52.81	0.45%	7,508,048
Nov 24, 2025	53.23	53.65	53.20	53.61	52.58	1.02%	10,067,931
Nov 21, 2025	52.76	53.31	52.50	53.07	52.05	-0.39%	9,722,854
Nov 20, 2025	54.33	54.41	53.26	53.28	52.25	-1.19%	10,361,065
Nov 19, 2025	53.90	54.17	53.72	53.92	52.88	-0.22%	7,686,025
Nov 18, 2025	53.86	54.20	53.69	54.04	53.00	-0.33%	10,004,825
Nov 17, 2025	54.42	54.70	54.06	54.22	53.18	-1.15%	13,415,328
Nov 14, 2025	54.53	55.15	54.41	54.85	53.79	0.04%	7,539,911
Nov 13, 2025	55.45	55.45	54.72	54.83	53.77	-0.89%	6,675,718
Nov 12, 2025	55.30	55.36	55.07	55.32	54.25	-0.02%	11,239,309
Nov 11, 2025	55.26	55.44	55.17	55.33	54.26	0.11%	6,931,798
Nov 10, 2025	55.09	55.30	54.91	55.27	54.20	1.34%	5,852,813
Nov 7, 2025	54.22	54.55	53.94	54.54	53.49	-0.09%	10,780,572
Nov 6, 2025	54.89	55.03	54.46	54.59	53.54	-0.38%	6,675,818
Nov 5, 2025	54.52	54.93	54.40	54.80	53.74	0.88%	7,337,957
Nov 4, 2025	54.36	54.68	54.32	54.32	53.27	-1.40%	6,179,320
Nov 3, 2025	55.09	55.15	54.83	55.09	54.03	0.22%	6,643,053
Oct 31, 2025	55.01	55.03	54.76	54.97	53.91	-0.40%	9,610,505
Oct 30, 2025	55.23	55.43	55.10	55.19	54.13	-1.04%	6,294,233
Oct 29, 2025	55.98	56.04	55.53	55.77	54.70	0.29%	11,930,283
Oct 28, 2025	55.36	55.66	55.27	55.61	54.54	-0.05%	7,194,319
Oct 27, 2025	55.62	55.67	55.46	55.64	54.57	0.83%	5,513,351
Oct 24, 2025	55.24	55.31	55.13	55.18	54.12	0.47%	5,573,330
Oct 23, 2025	54.72	55.04	54.68	54.92	53.86	0.75%	5,989,288
Oct 22, 2025	54.64	54.85	54.24	54.51	53.46	-0.06%	7,893,752
Oct 21, 2025	54.76	54.77	54.54	54.54	53.49	-0.89%	6,480,865

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.