Vanguard FTSE Emerging Markets ETF (VWO)

NYSEARCA: VWO · Real-Time Price · USD

59.10

-0.75 (-1.25%)

At close: Oct 8, 2026, 4:00 PM EDT

59.05

-0.05 (-0.09%)

Pre-market: Oct 9, 2026, 6:01 AM EDT

VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,213,406
Oct 6, 2026	60.78	60.78	60.55	60.62	60.62	0.02%	4,663,086
Oct 5, 2026	60.34	60.73	60.32	60.61	60.61	1.76%	6,904,664
Oct 2, 2026	59.57	59.68	59.24	59.56	59.56	0.90%	5,536,520
Oct 1, 2026	59.07	59.26	58.72	59.03	59.03	-0.47%	9,653,252
Sep 30, 2026	59.52	59.57	59.24	59.31	59.31	-0.52%	8,803,357
Sep 29, 2026	59.50	59.62	59.29	59.62	59.62	-0.12%	7,337,022
Sep 28, 2026	59.68	59.97	59.35	59.69	59.69	-0.78%	8,970,234
Sep 25, 2026	60.12	60.38	59.91	60.16	60.16	0.48%	5,985,326
Sep 24, 2026	60.04	60.19	59.68	59.87	59.87	-0.42%	9,686,655
Sep 23, 2026	60.63	60.70	60.01	60.12	60.12	-1.60%	5,588,825
Sep 22, 2026	60.92	61.21	60.85	61.10	61.10	-0.07%	7,714,185
Sep 21, 2026	60.73	61.19	60.62	61.14	61.14	1.88%	6,255,914
Sep 18, 2026	59.89	60.02	59.75	60.01	60.01	0.36%	4,586,196
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	60.75	-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	60.87	0.36%	6,265,968
Sep 2, 2026	60.65	60.78	60.56	60.77	60.65	0.15%	5,652,744
Sep 1, 2026	60.74	61.08	60.57	60.68	60.56	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	60.67	-0.36%	5,336,556
Aug 27, 2026	60.86	61.06	60.76	61.01	60.89	0.58%	4,591,229
Aug 26, 2026	60.80	60.94	60.61	60.66	60.54	0.03%	4,982,666
Aug 25, 2026	60.33	60.67	60.30	60.64	60.52	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
Aug 18, 2026	59.87	60.02	59.56	59.64	59.53	-1.24%	6,971,555
Aug 17, 2026	60.48	60.63	60.34	60.39	60.28	0.47%	5,054,139
Aug 14, 2026	60.14	60.28	59.98	60.11	60.00	-0.38%	4,153,646
Aug 13, 2026	60.36	60.56	60.30	60.34	60.23	-0.12%	6,183,460
Aug 12, 2026	60.65	60.65	60.35	60.41	60.30	0.48%	10,255,631
Aug 11, 2026	60.36	60.42	59.89	60.12	60.01	-0.35%	8,457,577
Aug 10, 2026	60.37	60.43	60.22	60.33	60.22	-0.23%	4,636,908
Aug 7, 2026	60.50	60.54	60.15	60.47	60.36	0.85%	5,602,729
Aug 6, 2026	59.75	60.22	59.67	59.96	59.85	-0.08%	5,073,880
Aug 5, 2026	60.28	60.33	59.99	60.01	59.90	-0.07%	7,624,171
Aug 4, 2026	59.58	60.13	59.50	60.05	59.94	1.68%	9,797,776
Aug 3, 2026	58.57	59.12	58.57	59.06	58.95	0.53%	9,281,738
Jul 31, 2026	58.89	59.00	58.19	58.75	58.64	0.96%	7,398,450
Jul 30, 2026	57.69	58.30	57.54	58.19	58.08	2.23%	9,313,368