Vanguard FTSE Emerging Markets ETF (VWO)

VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	57.84	59.17	57.76	59.10	59.03	2.39%	12,401,625
Jun 10, 2026	58.12	58.64	57.69	57.72	57.65	-1.25%	8,099,635
Jun 9, 2026	59.20	59.42	57.36	58.45	58.38	0.21%	10,154,817
Jun 8, 2026	58.57	58.73	58.21	58.33	58.26	0.52%	9,265,629
Jun 5, 2026	59.22	59.25	57.78	58.03	57.96	-3.78%	10,811,118
Jun 4, 2026	60.11	60.41	59.89	60.31	60.24	-0.03%	4,979,555
Jun 3, 2026	60.73	60.80	60.23	60.33	60.26	-1.41%	5,139,616
Jun 2, 2026	60.94	61.35	60.82	61.19	61.12	1.27%	6,992,715
Jun 1, 2026	60.02	60.79	59.96	60.42	60.35	0.90%	11,002,082
May 29, 2026	60.22	60.27	59.87	59.88	59.81	-0.03%	7,541,832
May 28, 2026	59.57	60.13	59.41	59.90	59.83	-0.65%	8,935,399
May 27, 2026	60.36	60.57	60.06	60.29	60.22	0.10%	5,130,424
May 26, 2026	60.02	60.29	59.99	60.23	60.16	2.12%	5,974,414
May 22, 2026	58.91	59.28	58.79	58.98	58.91	0.48%	7,554,065
May 21, 2026	58.22	58.92	58.08	58.70	58.63	0.05%	11,031,589
May 20, 2026	58.14	58.75	57.92	58.67	58.60	1.38%	18,616,267
May 19, 2026	57.66	58.19	57.58	57.87	57.80	-1.04%	5,940,671
May 18, 2026	58.76	58.77	58.11	58.48	58.41	0.07%	6,597,419
May 15, 2026	58.61	58.72	58.22	58.44	58.37	-2.54%	6,194,213
May 14, 2026	59.66	60.05	59.56	59.96	59.89	0.03%	6,763,783
May 13, 2026	59.39	60.10	59.29	59.94	59.87	0.93%	10,806,913
May 12, 2026	59.56	59.63	58.90	59.39	59.32	-1.66%	8,088,127
May 11, 2026	60.42	60.55	60.28	60.39	60.32	-0.25%	5,425,695
May 8, 2026	60.51	60.70	60.39	60.54	60.47	0.55%	7,629,589
May 7, 2026	60.99	61.03	60.16	60.21	60.14	-0.89%	7,522,882
May 6, 2026	60.11	60.80	60.09	60.75	60.68	2.34%	11,277,605
May 5, 2026	59.28	59.48	59.17	59.36	59.29	1.07%	7,505,650
May 4, 2026	58.99	59.23	58.50	58.73	58.66	-0.44%	7,068,033
May 1, 2026	58.89	59.43	58.86	58.99	58.92	0.10%	10,537,805
Apr 30, 2026	58.38	59.03	58.17	58.93	58.86	1.46%	7,341,720
Apr 29, 2026	58.25	58.32	57.87	58.08	58.01	-0.41%	7,061,625
Apr 28, 2026	58.13	58.37	58.00	58.32	58.25	-0.70%	8,274,012
Apr 27, 2026	58.95	58.96	58.62	58.73	58.66	-0.49%	5,036,448
Apr 24, 2026	58.61	59.07	58.53	59.02	58.95	1.90%	5,426,629
Apr 23, 2026	58.22	58.40	57.42	57.92	57.85	-1.43%	6,906,593
Apr 22, 2026	58.60	58.82	58.54	58.76	58.69	0.96%	4,763,688
Apr 21, 2026	58.94	58.95	58.12	58.20	58.13	-1.21%	7,712,687
Apr 20, 2026	58.81	58.95	58.59	58.91	58.84	-0.46%	6,691,709
Apr 17, 2026	59.10	59.62	59.04	59.18	59.11	1.67%	7,123,765
Apr 16, 2026	58.27	58.45	57.95	58.21	58.14	0.21%	4,837,738

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.