Vanguard FTSE Emerging Markets ETF (VWO)
NYSEARCA: VWO · Real-Time Price · USD
54.18
+0.34 (0.63%)
At close: Sep 16, 2025, 4:00 PM EDT
54.45
+0.27 (0.50%)
Pre-market: Sep 17, 2025, 9:00 AM EDT
VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 54.06 | 54.23 | 53.93 | 54.18 | 54.18 | 0.63% | 9,027,622 |
| Sep 15, 2025 | 53.82 | 53.90 | 53.70 | 53.84 | 53.84 | 0.67% | 11,818,355 |
| Sep 12, 2025 | 53.52 | 53.60 | 53.43 | 53.48 | 53.48 | -0.19% | 7,096,344 |
| Sep 11, 2025 | 53.24 | 53.59 | 53.20 | 53.58 | 53.58 | 1.25% | 8,570,795 |
| Sep 10, 2025 | 52.98 | 53.11 | 52.88 | 52.92 | 52.92 | 0.46% | 9,247,558 |
| Sep 9, 2025 | 52.65 | 52.78 | 52.61 | 52.68 | 52.68 | 0.38% | 9,703,131 |
| Sep 8, 2025 | 52.29 | 52.48 | 52.22 | 52.48 | 52.48 | 0.98% | 8,471,704 |
| Sep 5, 2025 | 52.09 | 52.18 | 51.77 | 51.97 | 51.97 | 1.15% | 11,562,221 |
| Sep 4, 2025 | 51.23 | 51.40 | 51.10 | 51.38 | 51.38 | -0.43% | 10,215,594 |
| Sep 3, 2025 | 51.56 | 51.62 | 51.44 | 51.60 | 51.60 | 0.27% | 10,282,932 |
| Sep 2, 2025 | 51.07 | 51.49 | 51.01 | 51.46 | 51.46 | -0.14% | 10,064,647 |
| Aug 29, 2025 | 51.50 | 51.59 | 51.33 | 51.53 | 51.53 | -0.29% | 6,356,606 |
| Aug 28, 2025 | 51.46 | 51.68 | 51.42 | 51.68 | 51.68 | 0.37% | 5,949,836 |
| Aug 27, 2025 | 51.25 | 51.51 | 51.18 | 51.49 | 51.49 | -0.68% | 5,998,662 |
| Aug 26, 2025 | 51.92 | 51.94 | 51.77 | 51.84 | 51.84 | -0.21% | 8,479,257 |
| Aug 25, 2025 | 52.11 | 52.25 | 51.95 | 51.95 | 51.95 | -0.42% | 6,631,294 |
| Aug 22, 2025 | 51.53 | 52.20 | 51.47 | 52.17 | 52.17 | 1.76% | 6,505,437 |
| Aug 21, 2025 | 51.23 | 51.35 | 51.15 | 51.27 | 51.27 | -0.18% | 5,551,782 |
| Aug 20, 2025 | 51.35 | 51.39 | 51.07 | 51.36 | 51.36 | -0.04% | 8,344,299 |
| Aug 19, 2025 | 51.67 | 51.67 | 51.34 | 51.38 | 51.38 | -0.71% | 7,113,545 |
| Aug 18, 2025 | 51.68 | 51.78 | 51.61 | 51.75 | 51.75 | 0.76% | 7,465,866 |
| Aug 15, 2025 | 51.42 | 51.50 | 51.32 | 51.36 | 51.36 | 0.29% | 5,513,083 |
| Aug 14, 2025 | 51.26 | 51.35 | 51.06 | 51.21 | 51.21 | -1.12% | 9,942,435 |
| Aug 13, 2025 | 51.73 | 51.87 | 51.70 | 51.79 | 51.79 | 1.13% | 7,072,379 |
| Aug 12, 2025 | 50.84 | 51.25 | 50.81 | 51.21 | 51.21 | 1.15% | 6,045,856 |
| Aug 11, 2025 | 50.59 | 50.77 | 50.50 | 50.63 | 50.63 | -0.12% | 5,237,230 |
| Aug 8, 2025 | 50.60 | 50.73 | 50.57 | 50.69 | 50.69 | -0.12% | 5,063,943 |
| Aug 7, 2025 | 50.83 | 50.94 | 50.65 | 50.75 | 50.75 | 0.73% | 5,728,731 |
| Aug 6, 2025 | 50.27 | 50.42 | 50.12 | 50.38 | 50.38 | 0.44% | 6,444,001 |
| Aug 5, 2025 | 50.23 | 50.33 | 50.07 | 50.16 | 50.16 | 0.32% | 9,528,826 |
| Aug 4, 2025 | 50.11 | 50.12 | 49.87 | 50.00 | 50.00 | 0.93% | 7,863,418 |
| Aug 1, 2025 | 49.77 | 49.79 | 49.37 | 49.54 | 49.54 | -0.52% | 14,479,361 |
| Jul 31, 2025 | 49.89 | 50.05 | 49.71 | 49.80 | 49.80 | -0.52% | 6,256,496 |
| Jul 30, 2025 | 50.26 | 50.33 | 49.98 | 50.06 | 50.06 | -0.81% | 10,545,616 |
| Jul 29, 2025 | 50.60 | 50.62 | 50.42 | 50.47 | 50.47 | 0.06% | 8,877,201 |
| Jul 28, 2025 | 50.62 | 50.65 | 50.38 | 50.44 | 50.44 | -0.79% | 6,660,153 |
| Jul 25, 2025 | 50.74 | 50.84 | 50.60 | 50.84 | 50.84 | -0.27% | 5,360,053 |
| Jul 24, 2025 | 51.16 | 51.17 | 50.96 | 50.98 | 50.98 | -0.49% | 5,681,977 |
| Jul 23, 2025 | 51.05 | 51.25 | 51.01 | 51.23 | 51.23 | 0.93% | 15,946,860 |
| Jul 22, 2025 | 50.67 | 50.79 | 50.44 | 50.76 | 50.76 | 0.02% | 16,282,980 |
| Jul 21, 2025 | 50.67 | 50.93 | 50.57 | 50.75 | 50.75 | 0.51% | 5,868,083 |
| Jul 18, 2025 | 50.71 | 50.79 | 50.46 | 50.49 | 50.49 | -0.12% | 5,386,093 |
| Jul 17, 2025 | 50.25 | 50.59 | 50.20 | 50.55 | 50.55 | 0.62% | 10,502,399 |
| Jul 16, 2025 | 50.00 | 50.25 | 49.83 | 50.24 | 50.24 | 0.46% | 7,597,184 |
| Jul 15, 2025 | 50.07 | 50.13 | 49.88 | 50.01 | 50.01 | 0.73% | 7,899,067 |
| Jul 14, 2025 | 49.58 | 49.69 | 49.51 | 49.65 | 49.65 | 0.12% | 5,039,726 |
| Jul 11, 2025 | 49.67 | 49.67 | 49.56 | 49.59 | 49.59 | -0.14% | 7,209,805 |
| Jul 10, 2025 | 49.66 | 49.69 | 49.48 | 49.66 | 49.66 | 0.10% | 9,292,655 |
| Jul 9, 2025 | 49.67 | 49.68 | 49.46 | 49.61 | 49.61 | -0.02% | 7,040,889 |
| Jul 8, 2025 | 49.64 | 49.66 | 49.50 | 49.62 | 49.62 | 0.38% | 8,605,351 |