Vanguard FTSE Emerging Markets ETF (VWO)
NYSEARCA: VWO · Real-Time Price · USD
52.17
+0.90 (1.76%)
At close: Aug 22, 2025, 4:00 PM
52.18
+0.01 (0.02%)
After-hours: Aug 22, 2025, 4:06 PM EDT
VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 51.53 | 52.20 | 51.47 | 52.16 | - | 1.73% | 5,370,828 |
| 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 |
| Jul 7, 2025 | 49.59 | 49.72 | 49.36 | 49.43 | 49.43 | -1.18% | 8,273,805 |
| Jul 3, 2025 | 49.86 | 50.06 | 49.85 | 50.02 | 50.02 | 0.44% | 5,099,624 |
| Jul 2, 2025 | 49.50 | 49.81 | 49.42 | 49.80 | 49.80 | 0.28% | 13,396,242 |
| Jul 1, 2025 | 49.60 | 49.72 | 49.50 | 49.66 | 49.66 | 0.40% | 12,818,124 |
| Jun 30, 2025 | 49.27 | 49.52 | 49.16 | 49.46 | 49.46 | 0.14% | 9,388,376 |
| Jun 27, 2025 | 49.36 | 49.49 | 49.23 | 49.39 | 49.39 | -0.10% | 8,246,129 |
| Jun 26, 2025 | 49.35 | 49.51 | 49.24 | 49.44 | 49.44 | 0.67% | 7,417,861 |
| Jun 25, 2025 | 49.11 | 49.15 | 49.01 | 49.11 | 49.11 | 0.24% | 7,019,015 |
| Jun 24, 2025 | 48.58 | 49.03 | 48.58 | 48.99 | 48.99 | 2.17% | 10,711,671 |
| Jun 23, 2025 | 47.54 | 47.97 | 47.46 | 47.95 | 47.95 | 0.82% | 9,587,065 |
| Jun 20, 2025 | 48.00 | 48.00 | 47.54 | 47.56 | 47.56 | -1.23% | 7,903,014 |
| Jun 18, 2025 | 48.21 | 48.37 | 48.07 | 48.15 | 48.01 | -0.27% | 8,556,160 |
| Jun 17, 2025 | 48.54 | 48.61 | 48.22 | 48.28 | 48.14 | -1.13% | 7,342,743 |
| Jun 16, 2025 | 48.85 | 49.11 | 48.82 | 48.83 | 48.69 | 0.93% | 7,233,952 |
| Jun 13, 2025 | 48.30 | 48.54 | 48.23 | 48.38 | 48.24 | -1.51% | 8,019,010 |
| Jun 12, 2025 | 49.00 | 49.14 | 48.93 | 49.12 | 48.98 | 0.02% | 8,442,273 |