Vanguard FTSE Emerging Markets ETF (VWO)

VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.36	49.49	49.23	49.39	49.39	-0.10%	8,245,209
Jun 26, 2025	49.35	49.51	49.24	49.44	49.44	0.67%	7,417,861
Jun 25, 2025	49.11	49.15	49.01	49.11	49.11	0.24%	7,019,015
Jun 24, 2025	48.58	49.03	48.58	48.99	48.99	2.17%	10,711,671
Jun 23, 2025	47.54	47.97	47.46	47.95	47.95	0.82%	9,587,065
Jun 20, 2025	48.00	48.00	47.54	47.56	47.56	-1.23%	7,903,014
Jun 18, 2025	48.21	48.37	48.07	48.15	48.01	-0.27%	8,556,160
Jun 17, 2025	48.54	48.61	48.22	48.28	48.14	-1.13%	7,342,743
Jun 16, 2025	48.85	49.11	48.82	48.83	48.69	0.93%	7,233,952
Jun 13, 2025	48.30	48.54	48.23	48.38	48.24	-1.51%	8,019,010
Jun 12, 2025	49.00	49.14	48.93	49.12	48.98	0.02%	8,442,273
Jun 11, 2025	49.16	49.25	49.03	49.11	48.97	0.33%	8,005,821
Jun 10, 2025	48.85	48.95	48.70	48.95	48.81	0.74%	6,603,245
Jun 9, 2025	48.46	48.68	48.40	48.59	48.45	0.73%	7,797,082
Jun 6, 2025	48.11	48.26	48.03	48.24	48.10	0.44%	6,974,868
Jun 5, 2025	48.25	48.27	47.95	48.03	47.89	0.25%	9,619,055
Jun 4, 2025	47.80	47.98	47.75	47.91	47.77	0.99%	8,386,197
Jun 3, 2025	47.31	47.47	47.23	47.44	47.30	0.23%	7,926,583
Jun 2, 2025	47.12	47.34	46.99	47.33	47.19	0.70%	16,323,272
May 30, 2025	47.12	47.19	46.73	47.00	46.86	-1.16%	9,403,027
May 29, 2025	47.75	47.76	47.40	47.55	47.41	0.44%	10,474,568
May 28, 2025	47.46	47.46	47.31	47.34	47.20	-0.61%	15,196,562
May 27, 2025	47.59	47.68	47.48	47.63	47.49	-0.36%	5,895,605
May 23, 2025	47.43	47.85	47.42	47.80	47.66	0.42%	7,399,046
May 22, 2025	47.55	47.72	47.46	47.60	47.46	-0.23%	10,094,767
May 21, 2025	47.99	48.08	47.63	47.71	47.57	-0.25%	8,524,175
May 20, 2025	47.74	47.84	47.66	47.83	47.69	-0.21%	6,938,802
May 19, 2025	47.51	47.93	47.49	47.93	47.79	0.42%	6,980,934
May 16, 2025	47.61	47.76	47.53	47.73	47.59	0.10%	5,940,828
May 15, 2025	47.76	47.76	47.49	47.68	47.54	-0.17%	6,978,300
May 14, 2025	47.84	47.86	47.67	47.76	47.62	0.82%	9,528,860
May 13, 2025	47.07	47.53	47.01	47.37	47.23	0.17%	8,319,515
May 12, 2025	47.30	47.42	47.11	47.29	47.15	2.25%	8,861,984
May 9, 2025	46.45	46.52	46.17	46.25	46.12	0.72%	6,544,513
May 8, 2025	46.14	46.21	45.91	45.92	45.79	-0.17%	11,808,718
May 7, 2025	46.24	46.30	45.93	46.00	45.87	-1.25%	6,294,812
May 6, 2025	46.42	46.75	46.42	46.58	46.45	-0.49%	10,111,638
May 5, 2025	46.84	47.00	46.80	46.81	46.67	0.80%	6,050,709
May 2, 2025	46.42	46.55	46.29	46.44	46.31	2.68%	10,651,035
May 1, 2025	45.46	45.51	45.21	45.23	45.10	-0.04%	10,333,951
Apr 30, 2025	45.10	45.35	44.83	45.25	45.12	0.22%	39,652,390
Apr 29, 2025	45.07	45.21	45.03	45.15	45.02	0.36%	5,248,800
Apr 28, 2025	45.00	45.05	44.77	44.99	44.86	0.27%	5,881,012
Apr 25, 2025	44.76	44.89	44.60	44.87	44.74	-0.33%	7,558,086
Apr 24, 2025	44.74	45.07	44.58	45.02	44.89	1.26%	4,305,155
Apr 23, 2025	44.76	44.92	44.41	44.46	44.33	0.98%	8,130,811
Apr 22, 2025	43.90	44.30	43.82	44.03	43.90	1.57%	8,785,930
Apr 21, 2025	43.60	43.66	43.05	43.35	43.22	0.12%	6,689,438
Apr 17, 2025	43.48	43.64	43.28	43.30	43.17	0.79%	7,553,722
Apr 16, 2025	43.25	43.41	42.82	42.96	42.84	-1.26%	7,211,684

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.