Vanguard FTSE Emerging Markets ETF (VWO)

NYSEARCA: VWO · Real-Time Price · USD

57.80

-0.30 (-0.52%)

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

57.81

+0.01 (0.02%)

After-hours: Jul 24, 2026, 8:00 PM EDT

VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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