Vanguard FTSE Emerging Markets ETF (VWO)

VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	57.47	57.60	57.24	57.59	57.59	-0.62%	6,585,323
Feb 18, 2026	57.99	58.29	57.78	57.95	57.95	0.28%	8,542,121
Feb 17, 2026	57.52	57.88	57.15	57.79	57.79	0.07%	9,298,639
Feb 13, 2026	57.46	57.85	57.18	57.75	57.75	-0.02%	9,590,681
Feb 12, 2026	58.61	58.61	57.65	57.76	57.76	-1.28%	10,094,973
Feb 11, 2026	58.33	58.60	58.00	58.51	58.51	0.86%	8,332,757
Feb 10, 2026	58.02	58.15	57.83	58.01	58.01	0.45%	9,922,936
Feb 9, 2026	57.32	57.86	57.29	57.75	57.75	0.86%	11,064,392
Feb 6, 2026	56.66	57.29	56.66	57.26	57.26	2.18%	10,467,315
Feb 5, 2026	56.16	56.52	55.90	56.04	56.04	-0.66%	11,123,640
Feb 4, 2026	57.05	57.05	56.12	56.41	56.41	-0.60%	15,093,745
Feb 3, 2026	57.01	57.08	56.30	56.75	56.75	-0.05%	19,002,742
Feb 2, 2026	56.08	56.91	56.06	56.78	56.78	0.55%	25,274,994
Jan 30, 2026	56.96	57.12	56.18	56.47	56.47	-2.03%	21,105,093
Jan 29, 2026	58.00	58.06	56.89	57.64	57.64	-0.38%	19,033,295
Jan 28, 2026	58.03	58.10	57.62	57.86	57.86	0.38%	11,659,204
Jan 27, 2026	57.37	57.69	57.28	57.64	57.64	1.25%	12,136,766
Jan 26, 2026	56.84	57.10	56.80	56.93	56.93	0.28%	11,402,603
Jan 23, 2026	56.42	56.86	56.33	56.77	56.77	0.39%	15,530,367
Jan 22, 2026	56.52	56.79	56.43	56.55	56.55	0.78%	11,880,533
Jan 21, 2026	56.01	56.32	55.82	56.11	56.11	1.03%	17,088,624
Jan 20, 2026	55.64	55.89	55.48	55.54	55.54	-0.82%	13,740,920
Jan 16, 2026	56.09	56.15	55.78	56.00	56.00	-0.60%	12,321,372
Jan 15, 2026	56.31	56.57	56.12	56.34	56.34	0.46%	17,565,667
Jan 14, 2026	55.95	56.10	55.84	56.08	56.08	0.21%	22,873,511
Jan 13, 2026	56.14	56.19	55.83	55.96	55.96	-0.59%	18,907,196
Jan 12, 2026	55.63	56.34	55.63	56.29	56.29	1.55%	10,116,945
Jan 9, 2026	55.24	55.44	55.06	55.43	55.43	0.22%	8,923,826
Jan 8, 2026	55.05	55.34	55.01	55.31	55.31	0.11%	10,794,907
Jan 7, 2026	55.37	55.42	55.19	55.25	55.25	-0.61%	11,228,503
Jan 6, 2026	55.61	55.82	55.56	55.59	55.59	0.54%	16,666,023
Jan 5, 2026	55.04	55.30	54.85	55.29	55.29	0.66%	17,010,636
Jan 2, 2026	54.69	54.95	54.64	54.93	54.93	2.18%	13,654,025
Dec 31, 2025	53.93	53.93	53.72	53.76	53.76	-0.09%	7,619,998
Dec 30, 2025	53.82	53.91	53.76	53.81	53.81	0.37%	6,283,480
Dec 29, 2025	53.50	53.63	53.44	53.61	53.61	-0.76%	11,570,865
Dec 26, 2025	53.84	54.02	53.75	54.02	54.02	0.63%	8,210,022
Dec 24, 2025	53.68	53.73	53.62	53.68	53.68	-0.04%	4,991,611
Dec 23, 2025	53.40	53.72	53.28	53.70	53.70	0.47%	12,384,776
Dec 22, 2025	53.43	53.50	53.30	53.45	53.45	0.64%	11,853,234
Dec 19, 2025	53.03	53.28	52.96	53.11	53.11	-0.88%	12,086,556
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

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.