Vanguard FTSE Emerging Markets ETF (VWO)

NYSEARCA: VWO · Real-Time Price · USD

59.97

-0.48 (-0.79%)

At close: Aug 24, 2026, 4:00 PM EDT

59.86

-0.11 (-0.18%)

Pre-market: Aug 25, 2026, 4:01 AM EDT

VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	60.05	60.05	59.80	59.97	59.97	-0.79%	5,319,430
Aug 21, 2026	60.64	60.66	60.35	60.45	60.45	0.72%	3,925,451
Aug 20, 2026	59.72	60.15	59.72	60.02	60.02	-0.03%	5,526,583
Aug 19, 2026	60.18	60.27	59.92	60.04	60.04	0.67%	7,889,389
Aug 18, 2026	59.87	60.02	59.56	59.64	59.64	-1.24%	6,101,367
Aug 17, 2026	60.48	60.63	60.34	60.39	60.39	0.47%	5,044,258
Aug 14, 2026	60.14	60.28	59.98	60.11	60.11	-0.38%	4,149,537
Aug 13, 2026	60.36	60.56	60.30	60.34	60.34	-0.12%	6,178,455
Aug 12, 2026	60.65	60.65	60.35	60.41	60.41	0.48%	9,757,569
Aug 11, 2026	60.36	60.42	59.89	60.12	60.12	-0.35%	8,456,538
Aug 10, 2026	60.37	60.43	60.22	60.33	60.33	-0.23%	4,636,125
Aug 7, 2026	60.50	60.54	60.15	60.47	60.47	0.85%	5,599,910
Aug 6, 2026	59.75	60.22	59.67	59.96	59.96	-0.08%	5,073,491
Aug 5, 2026	60.28	60.33	59.99	60.01	60.01	-0.07%	7,623,846
Aug 4, 2026	59.58	60.13	59.50	60.05	60.05	1.68%	9,791,780
Aug 3, 2026	58.57	59.12	58.57	59.06	59.06	0.53%	9,279,553
Jul 31, 2026	58.89	59.00	58.19	58.75	58.75	0.96%	7,351,329
Jul 30, 2026	57.69	58.30	57.54	58.19	58.19	2.23%	9,312,550
Jul 29, 2026	57.24	57.92	56.79	56.92	56.92	-1.42%	6,844,785
Jul 28, 2026	57.40	57.95	57.23	57.74	57.74	-0.84%	5,827,282
Jul 27, 2026	58.33	58.43	57.72	58.23	58.23	0.74%	5,417,695
Jul 24, 2026	58.00	58.28	57.73	57.80	57.80	-0.52%	5,062,203
Jul 23, 2026	58.18	58.43	57.82	58.10	58.10	-1.21%	5,731,872
Jul 22, 2026	58.71	58.95	58.67	58.81	58.81	-0.08%	5,393,903
Jul 21, 2026	58.80	58.94	58.62	58.86	58.86	1.61%	5,443,147
Jul 20, 2026	58.22	58.28	57.85	57.93	57.93	0.16%	5,516,316
Jul 17, 2026	57.33	57.97	57.26	57.84	57.84	-1.70%	10,037,093
Jul 16, 2026	58.88	59.03	58.67	58.84	58.84	-1.08%	6,466,556
Jul 15, 2026	59.43	59.64	59.03	59.48	59.48	0.68%	7,845,374
Jul 14, 2026	59.09	59.26	58.91	59.08	59.08	0.49%	12,487,083
Jul 13, 2026	59.32	59.40	58.72	58.79	58.79	-1.84%	7,800,530
Jul 10, 2026	59.70	60.04	59.45	59.89	59.89	0.67%	12,053,773
Jul 9, 2026	59.40	59.71	59.30	59.49	59.49	0.54%	9,606,330
Jul 8, 2026	58.80	59.19	58.58	59.17	59.17	0.49%	12,255,071
Jul 7, 2026	59.17	59.39	58.63	58.88	58.88	-1.98%	6,942,563
Jul 6, 2026	59.68	60.15	59.61	60.07	60.07	1.74%	6,412,459
Jul 2, 2026	59.54	59.95	58.59	59.04	59.04	-0.30%	9,093,325
Jul 1, 2026	59.26	59.65	59.17	59.22	59.22	-0.79%	12,117,607
Jun 30, 2026	59.23	59.79	59.13	59.69	59.69	0.86%	11,718,550
Jun 29, 2026	58.82	59.21	58.37	59.18	59.18	1.02%	6,533,890
Jun 26, 2026	57.99	58.79	57.91	58.58	58.58	-0.37%	7,417,506
Jun 25, 2026	59.39	59.45	58.53	58.80	58.80	-0.29%	6,920,628
Jun 24, 2026	58.88	59.18	58.66	58.97	58.97	-0.66%	7,243,027
Jun 23, 2026	59.40	59.79	59.30	59.36	59.36	-3.07%	6,979,672
Jun 22, 2026	61.39	61.52	61.16	61.24	61.24	0.77%	13,807,171
Jun 18, 2026	60.56	60.86	60.53	60.77	60.77	1.73%	7,691,112
Jun 17, 2026	60.58	60.88	59.75	59.81	59.74	-0.58%	14,107,732
Jun 16, 2026	60.38	60.59	60.12	60.16	60.09	-1.12%	5,986,294
Jun 15, 2026	60.85	60.99	60.80	60.84	60.77	2.17%	9,120,339
Jun 12, 2026	59.46	59.66	59.11	59.55	59.48	0.76%	9,644,972