Vanguard FTSE Emerging Markets ETF (VWO)
NYSEARCA: VWO · Real-Time Price · USD
44.40
+0.25 (0.56%)
At close: Dec 20, 2024, 4:00 PM
44.35
-0.05 (-0.11%)
After-hours: Dec 20, 2024, 6:31 PM EST
VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 44.22 | 44.58 | 44.01 | 44.40 | 44.40 | -1.81% | 12,254,755 |
| Dec 19, 2024 | 45.49 | 45.53 | 45.22 | 45.22 | 44.16 | 0.42% | 11,289,465 |
| Dec 18, 2024 | 45.97 | 46.10 | 45.01 | 45.03 | 43.98 | -2.32% | 10,539,048 |
| Dec 17, 2024 | 46.00 | 46.19 | 45.85 | 46.10 | 45.02 | -0.24% | 9,018,119 |
| Dec 16, 2024 | 46.24 | 46.39 | 46.20 | 46.21 | 45.13 | -0.52% | 7,880,816 |
| Dec 13, 2024 | 46.49 | 46.53 | 46.31 | 46.45 | 45.36 | 0.04% | 5,686,786 |
| Dec 12, 2024 | 46.50 | 46.67 | 46.41 | 46.43 | 45.34 | -0.60% | 5,510,367 |
| Dec 11, 2024 | 46.68 | 46.75 | 46.51 | 46.71 | 45.62 | 0.17% | 10,085,752 |
| Dec 10, 2024 | 47.00 | 47.00 | 46.62 | 46.63 | 45.54 | -1.85% | 4,972,663 |
| Dec 9, 2024 | 47.50 | 47.86 | 47.47 | 47.51 | 46.40 | 2.44% | 8,016,977 |
| Dec 6, 2024 | 46.59 | 46.60 | 46.34 | 46.38 | 45.29 | 0.04% | 5,264,629 |
| Dec 5, 2024 | 46.29 | 46.42 | 46.27 | 46.36 | 45.27 | 0.65% | 8,518,292 |
| Dec 4, 2024 | 46.06 | 46.12 | 45.96 | 46.06 | 44.98 | 0.15% | 5,962,898 |
| Dec 3, 2024 | 45.83 | 46.01 | 45.73 | 45.99 | 44.91 | 0.41% | 6,459,717 |
| Dec 2, 2024 | 45.60 | 45.86 | 45.58 | 45.80 | 44.73 | 0.50% | 7,994,959 |
| Nov 29, 2024 | 45.03 | 45.60 | 45.03 | 45.57 | 44.50 | 0.46% | 5,041,144 |
| Nov 27, 2024 | 45.54 | 45.59 | 45.19 | 45.36 | 44.30 | 0.38% | 6,838,468 |
| Nov 26, 2024 | 45.38 | 45.40 | 45.13 | 45.19 | 44.13 | -0.53% | 6,829,699 |
| Nov 25, 2024 | 45.54 | 45.56 | 45.30 | 45.43 | 44.37 | 0.04% | 7,512,541 |
| Nov 22, 2024 | 45.31 | 45.41 | 45.23 | 45.41 | 44.35 | 0.02% | 9,676,868 |
| Nov 21, 2024 | 45.37 | 45.45 | 45.19 | 45.40 | 44.34 | -0.35% | 7,958,452 |
| Nov 20, 2024 | 45.52 | 45.57 | 45.32 | 45.56 | 44.49 | -0.02% | 5,727,538 |
| Nov 19, 2024 | 45.37 | 45.65 | 45.37 | 45.57 | 44.50 | 0.15% | 6,387,823 |
| Nov 18, 2024 | 45.14 | 45.52 | 45.14 | 45.50 | 44.43 | 0.84% | 6,150,904 |
| Nov 15, 2024 | 45.29 | 45.29 | 45.04 | 45.12 | 44.06 | -0.20% | 5,938,272 |
| Nov 14, 2024 | 45.39 | 45.49 | 45.21 | 45.21 | 44.15 | -0.62% | 5,309,996 |
| Nov 13, 2024 | 45.82 | 45.87 | 45.43 | 45.49 | 44.42 | -0.52% | 8,077,853 |
| Nov 12, 2024 | 45.91 | 46.11 | 45.60 | 45.73 | 44.66 | -1.70% | 10,307,348 |
| Nov 11, 2024 | 46.70 | 46.71 | 46.40 | 46.52 | 45.43 | -0.58% | 7,754,756 |
| Nov 8, 2024 | 47.17 | 47.22 | 46.59 | 46.79 | 45.69 | -2.48% | 9,564,222 |
| Nov 7, 2024 | 47.79 | 48.10 | 47.74 | 47.98 | 46.86 | 2.17% | 7,464,909 |
| Nov 6, 2024 | 46.74 | 47.12 | 46.55 | 46.96 | 45.86 | -0.95% | 7,592,645 |
| Nov 5, 2024 | 47.33 | 47.50 | 47.25 | 47.41 | 46.30 | 1.46% | 5,433,723 |
| Nov 4, 2024 | 46.92 | 47.08 | 46.73 | 46.73 | 45.64 | 0.32% | 5,748,630 |
| Nov 1, 2024 | 46.82 | 47.01 | 46.55 | 46.58 | 45.49 | 0.02% | 9,021,191 |
| Oct 31, 2024 | 46.63 | 46.66 | 46.28 | 46.57 | 45.48 | -0.21% | 12,630,405 |
| Oct 30, 2024 | 46.57 | 46.81 | 46.52 | 46.67 | 45.58 | -0.72% | 5,443,095 |
| Oct 29, 2024 | 47.30 | 47.30 | 46.98 | 47.01 | 45.91 | -0.38% | 4,484,609 |
| Oct 28, 2024 | 47.04 | 47.30 | 47.03 | 47.19 | 46.08 | 0.32% | 5,168,993 |
| Oct 25, 2024 | 47.31 | 47.34 | 46.96 | 47.04 | 45.94 | -0.08% | 6,644,331 |
| Oct 24, 2024 | 47.06 | 47.15 | 46.86 | 47.08 | 45.98 | -0.11% | 5,688,684 |
| Oct 23, 2024 | 47.24 | 47.37 | 46.95 | 47.13 | 46.03 | -0.63% | 6,342,203 |
| Oct 22, 2024 | 47.32 | 47.54 | 47.31 | 47.43 | 46.32 | -0.13% | 5,096,200 |
| Oct 21, 2024 | 47.49 | 47.60 | 47.26 | 47.49 | 46.38 | -0.71% | 4,572,091 |
| Oct 18, 2024 | 48.10 | 48.10 | 47.77 | 47.83 | 46.71 | 1.23% | 4,308,988 |
| Oct 17, 2024 | 47.23 | 47.35 | 47.04 | 47.25 | 46.14 | -0.32% | 5,971,525 |
| Oct 16, 2024 | 47.31 | 47.53 | 47.24 | 47.40 | 46.29 | 0.94% | 5,158,029 |
| Oct 15, 2024 | 47.50 | 47.55 | 46.88 | 46.96 | 45.86 | -2.00% | 7,197,371 |
| Oct 14, 2024 | 47.80 | 48.24 | 47.70 | 47.92 | 46.80 | -0.48% | 8,111,720 |
| Oct 11, 2024 | 47.65 | 48.22 | 47.61 | 48.15 | 47.02 | 0.71% | 8,903,194 |
| Oct 10, 2024 | 47.80 | 47.91 | 47.44 | 47.81 | 46.69 | 0.21% | 13,793,633 |
| Oct 9, 2024 | 47.30 | 47.82 | 47.22 | 47.71 | 46.59 | -0.69% | 14,915,891 |
| Oct 8, 2024 | 48.08 | 48.18 | 47.63 | 48.04 | 46.91 | -2.93% | 13,781,843 |
| Oct 7, 2024 | 49.39 | 49.57 | 49.10 | 49.49 | 48.33 | 0.88% | 11,884,662 |
| Oct 4, 2024 | 48.93 | 49.06 | 48.71 | 49.06 | 47.91 | 1.22% | 8,535,106 |
| Oct 3, 2024 | 48.17 | 48.68 | 48.11 | 48.47 | 47.33 | -1.50% | 12,395,401 |
| Oct 2, 2024 | 49.12 | 49.21 | 48.73 | 49.21 | 48.06 | 2.07% | 11,686,732 |
| Oct 1, 2024 | 48.07 | 48.22 | 47.66 | 48.21 | 47.08 | 0.75% | 15,944,450 |
| Sep 30, 2024 | 48.30 | 48.32 | 47.72 | 47.85 | 46.73 | -0.83% | 13,601,147 |
| Sep 27, 2024 | 48.36 | 48.60 | 48.19 | 48.25 | 47.12 | -0.02% | 12,020,587 |
| Sep 26, 2024 | 48.28 | 48.43 | 47.90 | 48.26 | 47.13 | 3.19% | 9,345,725 |
| Sep 25, 2024 | 47.00 | 47.07 | 46.75 | 46.77 | 45.67 | -1.02% | 10,615,361 |
| Sep 24, 2024 | 46.83 | 47.33 | 46.67 | 47.25 | 46.14 | 3.48% | 9,822,180 |
| Sep 23, 2024 | 45.57 | 45.80 | 45.52 | 45.66 | 44.59 | 0.82% | 8,742,799 |
| Sep 20, 2024 | 45.40 | 45.46 | 45.20 | 45.29 | 44.23 | -0.35% | 5,975,146 |
| Sep 19, 2024 | 45.28 | 45.52 | 45.10 | 45.45 | 44.25 | 2.09% | 7,295,456 |
| Sep 18, 2024 | 44.74 | 45.05 | 44.48 | 44.52 | 43.35 | -0.36% | 7,547,442 |
| Sep 17, 2024 | 44.80 | 44.85 | 44.58 | 44.68 | 43.50 | 0.11% | 7,129,404 |
| Sep 16, 2024 | 44.58 | 44.67 | 44.46 | 44.63 | 43.46 | 0.38% | 7,750,726 |
| Sep 13, 2024 | 44.36 | 44.53 | 44.36 | 44.46 | 43.29 | 0.45% | 5,074,996 |
| Sep 12, 2024 | 44.01 | 44.28 | 43.92 | 44.26 | 43.10 | 0.66% | 5,350,411 |
| Sep 11, 2024 | 43.63 | 44.02 | 43.30 | 43.97 | 42.81 | 0.62% | 5,534,811 |
| Sep 10, 2024 | 43.72 | 43.74 | 43.41 | 43.70 | 42.55 | -0.23% | 6,925,706 |
| Sep 9, 2024 | 43.66 | 43.89 | 43.64 | 43.80 | 42.65 | 0.69% | 6,432,848 |
| Sep 6, 2024 | 44.14 | 44.23 | 43.44 | 43.50 | 42.36 | -1.45% | 7,794,115 |
| Sep 5, 2024 | 44.12 | 44.31 | 44.04 | 44.14 | 42.98 | 0.27% | 8,108,759 |
| Sep 4, 2024 | 43.92 | 44.25 | 43.92 | 44.02 | 42.86 | -0.05% | 8,038,373 |
| Sep 3, 2024 | 44.45 | 44.45 | 43.95 | 44.04 | 42.88 | -1.52% | 12,945,233 |
| Aug 30, 2024 | 44.85 | 44.89 | 44.56 | 44.72 | 43.54 | 0.27% | 4,305,505 |
| Aug 29, 2024 | 44.67 | 44.82 | 44.59 | 44.60 | 43.43 | 0.13% | 9,398,177 |
| Aug 28, 2024 | 44.71 | 44.75 | 44.42 | 44.54 | 43.37 | -0.65% | 8,009,339 |
| Aug 27, 2024 | 44.75 | 44.87 | 44.68 | 44.83 | 43.65 | 0.11% | 7,969,694 |
| Aug 26, 2024 | 44.88 | 44.94 | 44.70 | 44.78 | 43.60 | -0.64% | 7,267,594 |
| Aug 23, 2024 | 44.83 | 45.15 | 44.71 | 45.07 | 43.88 | 1.44% | 8,900,728 |
| Aug 22, 2024 | 44.79 | 44.85 | 44.37 | 44.43 | 43.26 | -1.18% | 10,341,382 |
| Aug 21, 2024 | 44.80 | 45.02 | 44.80 | 44.96 | 43.78 | 0.47% | 8,536,526 |
| Aug 20, 2024 | 44.99 | 44.99 | 44.65 | 44.75 | 43.57 | -0.97% | 10,259,574 |
| Aug 19, 2024 | 44.94 | 45.26 | 44.91 | 45.19 | 44.00 | 1.03% | 6,170,463 |
| Aug 16, 2024 | 44.51 | 44.75 | 44.50 | 44.73 | 43.55 | 1.04% | 3,570,705 |
| Aug 15, 2024 | 44.01 | 44.35 | 44.00 | 44.27 | 43.11 | 1.10% | 7,715,156 |
| Aug 14, 2024 | 43.98 | 44.02 | 43.67 | 43.79 | 42.64 | -0.64% | 8,553,817 |
| Aug 13, 2024 | 43.82 | 44.11 | 43.76 | 44.07 | 42.91 | 0.75% | 5,378,800 |
| Aug 12, 2024 | 43.65 | 43.86 | 43.60 | 43.74 | 42.59 | 0.44% | 7,570,455 |
| Aug 9, 2024 | 43.47 | 43.64 | 43.32 | 43.55 | 42.40 | 0.25% | 7,496,858 |
| Aug 8, 2024 | 43.05 | 43.47 | 42.98 | 43.44 | 42.30 | 2.16% | 10,484,054 |
| Aug 7, 2024 | 43.08 | 43.13 | 42.50 | 42.52 | 41.40 | 0.78% | 13,033,684 |
| Aug 6, 2024 | 41.87 | 42.49 | 41.80 | 42.19 | 41.08 | 0.69% | 13,328,021 |
| Aug 5, 2024 | 40.97 | 42.14 | 40.91 | 41.90 | 40.80 | -2.76% | 17,981,346 |
| Aug 2, 2024 | 43.04 | 43.11 | 42.82 | 43.09 | 41.96 | -1.08% | 13,596,503 |
| Aug 1, 2024 | 44.07 | 44.17 | 43.46 | 43.56 | 42.41 | -1.65% | 23,320,915 |