Vanguard FTSE Emerging Markets ETF (VWO)

NYSEARCA: VWO · Real-Time Price · USD

57.02

+0.19 (0.33%)

At close: Oct 28, 2026, 4:00 PM EDT

56.43

-0.59 (-1.03%)

Pre-market: Oct 29, 2026, 8:41 AM EDT

VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	57.02	57.13	56.73	57.02	57.02	0.33%	7,198,824
Oct 27, 2026	56.72	56.95	56.60	56.83	56.83	0.58%	6,085,006
Oct 26, 2026	56.11	56.69	56.05	56.50	56.50	-0.60%	7,606,781
Oct 23, 2026	56.59	56.85	56.55	56.84	56.84	-0.02%	6,732,224
Oct 22, 2026	56.92	57.18	56.71	56.85	56.85	-2.29%	11,697,032
Oct 21, 2026	58.29	58.29	57.95	58.18	58.18	-0.12%	6,268,717
Oct 20, 2026	57.84	58.47	57.82	58.25	58.25	0.38%	6,167,760
Oct 19, 2026	58.35	58.39	58.00	58.03	58.03	-	5,472,286
Oct 16, 2026	58.52	58.58	57.90	58.03	58.03	-1.29%	7,230,906
Oct 15, 2026	58.43	58.81	58.21	58.79	58.79	-0.19%	16,065,917
Oct 14, 2026	59.08	59.27	58.77	58.90	58.90	-1.31%	5,654,909
Oct 13, 2026	59.45	59.73	59.43	59.68	59.68	-0.08%	5,873,484
Oct 12, 2026	59.84	59.86	59.68	59.73	59.73	-0.05%	4,600,747
Oct 9, 2026	59.76	59.85	59.60	59.76	59.76	1.12%	9,759,218
Oct 8, 2026	59.26	59.45	58.94	59.10	59.10	-1.25%	9,651,377
Oct 7, 2026	59.77	59.96	59.60	59.85	59.85	-1.27%	5,277,161
Oct 6, 2026	60.78	60.78	60.55	60.62	60.62	0.02%	4,663,710
Oct 5, 2026	60.34	60.73	60.32	60.61	60.61	1.76%	6,906,125
Oct 2, 2026	59.57	59.68	59.24	59.56	59.56	0.90%	5,537,233
Oct 1, 2026	59.07	59.26	58.72	59.03	59.03	-0.47%	9,656,315
Sep 30, 2026	59.52	59.57	59.24	59.31	59.31	-0.52%	8,804,291
Sep 29, 2026	59.50	59.62	59.29	59.62	59.62	-0.12%	7,338,570
Sep 28, 2026	59.68	59.97	59.35	59.69	59.69	-0.78%	8,970,919
Sep 25, 2026	60.12	60.38	59.91	60.16	60.16	0.48%	5,987,708
Sep 24, 2026	60.04	60.19	59.68	59.87	59.87	-0.42%	9,749,093
Sep 23, 2026	60.63	60.70	60.01	60.12	60.12	-1.60%	5,590,760
Sep 22, 2026	60.92	61.21	60.85	61.10	61.10	-0.07%	7,716,417
Sep 21, 2026	60.73	61.19	60.62	61.14	61.14	1.88%	6,257,453
Sep 18, 2026	59.89	60.02	59.75	60.01	60.01	0.36%	4,587,463
Sep 17, 2026	59.86	59.99	59.72	59.91	59.80	1.23%	4,746,019
Sep 16, 2026	59.53	59.72	58.86	59.18	59.07	-0.07%	7,295,395
Sep 15, 2026	59.39	59.40	59.06	59.22	59.11	-0.65%	7,115,906
Sep 14, 2026	59.44	59.88	59.36	59.61	59.50	-1.23%	7,387,824
Sep 11, 2026	60.38	60.47	60.25	60.35	60.24	0.68%	6,348,062
Sep 10, 2026	60.04	60.25	59.90	59.94	59.83	-1.53%	6,509,080
Sep 9, 2026	61.08	61.20	60.76	60.87	60.76	-0.59%	4,750,822
Sep 8, 2026	61.29	61.45	61.17	61.23	61.11	-0.34%	10,731,041
Sep 4, 2026	61.09	61.54	61.09	61.44	61.32	0.74%	5,446,605
Sep 3, 2026	60.68	61.04	60.56	60.99	60.88	0.36%	6,265,968
Sep 2, 2026	60.65	60.78	60.56	60.77	60.66	0.15%	5,652,744
Sep 1, 2026	60.74	61.08	60.57	60.68	60.57	0.26%	4,950,906
Aug 31, 2026	60.84	60.89	60.44	60.52	60.41	-0.44%	7,226,512
Aug 28, 2026	61.20	61.38	60.63	60.79	60.68	-0.36%	5,336,556
Aug 27, 2026	60.86	61.06	60.76	61.01	60.90	0.58%	4,591,229
Aug 26, 2026	60.80	60.94	60.61	60.66	60.55	0.03%	4,982,666
Aug 25, 2026	60.33	60.67	60.30	60.64	60.53	1.12%	4,405,580
Aug 24, 2026	60.05	60.05	59.80	59.97	59.86	-0.79%	5,320,631
Aug 21, 2026	60.64	60.66	60.35	60.45	60.34	0.72%	3,926,355
Aug 20, 2026	59.72	60.15	59.72	60.02	59.91	-0.03%	5,538,097
Aug 19, 2026	60.18	60.27	59.92	60.04	59.93	0.67%	8,772,348