Vanguard FTSE Emerging Markets ETF (VWO)
NYSEARCA: VWO · Real-Time Price · USD
47.29
+1.04 (2.25%)
At close: May 12, 2025, 4:00 PM
47.29
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.30 | 47.42 | 47.11 | 47.29 | 47.29 | 2.25% | 8,861,178 |
| May 9, 2025 | 46.45 | 46.52 | 46.17 | 46.25 | 46.25 | 0.72% | 6,544,513 |
| May 8, 2025 | 46.14 | 46.21 | 45.91 | 45.92 | 45.92 | -0.17% | 11,808,718 |
| May 7, 2025 | 46.24 | 46.30 | 45.93 | 46.00 | 46.00 | -1.25% | 6,294,812 |
| May 6, 2025 | 46.42 | 46.75 | 46.42 | 46.58 | 46.58 | -0.49% | 10,111,638 |
| May 5, 2025 | 46.84 | 47.00 | 46.80 | 46.81 | 46.81 | 0.80% | 6,050,709 |
| May 2, 2025 | 46.42 | 46.55 | 46.29 | 46.44 | 46.44 | 2.68% | 10,651,035 |
| May 1, 2025 | 45.46 | 45.51 | 45.21 | 45.23 | 45.23 | -0.04% | 10,333,951 |
| Apr 30, 2025 | 45.10 | 45.35 | 44.83 | 45.25 | 45.25 | 0.22% | 39,652,390 |
| Apr 29, 2025 | 45.07 | 45.21 | 45.03 | 45.15 | 45.15 | 0.36% | 5,248,800 |
| Apr 28, 2025 | 45.00 | 45.05 | 44.77 | 44.99 | 44.99 | 0.27% | 5,881,012 |
| Apr 25, 2025 | 44.76 | 44.89 | 44.60 | 44.87 | 44.87 | -0.33% | 7,558,086 |
| Apr 24, 2025 | 44.74 | 45.07 | 44.58 | 45.02 | 45.02 | 1.26% | 4,305,155 |
| Apr 23, 2025 | 44.76 | 44.92 | 44.41 | 44.46 | 44.46 | 0.98% | 8,130,811 |
| Apr 22, 2025 | 43.90 | 44.30 | 43.82 | 44.03 | 44.03 | 1.57% | 8,785,930 |
| Apr 21, 2025 | 43.60 | 43.66 | 43.05 | 43.35 | 43.35 | 0.12% | 6,689,438 |
| Apr 17, 2025 | 43.48 | 43.64 | 43.28 | 43.30 | 43.30 | 0.79% | 7,553,722 |
| Apr 16, 2025 | 43.25 | 43.41 | 42.82 | 42.96 | 42.96 | -1.26% | 7,211,684 |
| Apr 15, 2025 | 43.76 | 43.76 | 43.50 | 43.51 | 43.51 | 0.02% | 5,598,498 |
| Apr 14, 2025 | 43.48 | 43.75 | 43.27 | 43.50 | 43.50 | 0.93% | 7,442,614 |
| Apr 11, 2025 | 42.55 | 43.16 | 42.33 | 43.10 | 43.10 | 2.77% | 16,757,189 |
| Apr 10, 2025 | 42.12 | 42.31 | 41.17 | 41.94 | 41.94 | -1.29% | 17,617,343 |
| Apr 9, 2025 | 40.10 | 42.66 | 39.83 | 42.49 | 42.49 | 6.52% | 29,071,662 |
| Apr 8, 2025 | 41.70 | 41.70 | 39.53 | 39.89 | 39.89 | -1.34% | 21,585,758 |
| Apr 7, 2025 | 40.09 | 41.87 | 39.93 | 40.43 | 40.43 | -4.04% | 38,745,444 |
| Apr 4, 2025 | 42.79 | 43.06 | 41.69 | 42.13 | 42.13 | -5.60% | 31,160,859 |
| Apr 3, 2025 | 44.64 | 44.90 | 44.57 | 44.63 | 44.63 | -1.80% | 11,227,689 |
| Apr 2, 2025 | 45.31 | 45.59 | 45.28 | 45.45 | 45.45 | 0.09% | 6,058,615 |
| Apr 1, 2025 | 45.30 | 45.47 | 45.05 | 45.41 | 45.41 | 0.33% | 13,223,501 |
| Mar 31, 2025 | 44.94 | 45.29 | 44.72 | 45.26 | 45.26 | -0.11% | 8,140,410 |
| Mar 28, 2025 | 45.79 | 45.79 | 45.23 | 45.31 | 45.31 | -1.69% | 9,167,669 |
| Mar 27, 2025 | 45.77 | 46.21 | 45.77 | 46.09 | 46.09 | 0.66% | 5,447,716 |
| Mar 26, 2025 | 46.05 | 46.12 | 45.73 | 45.79 | 45.79 | -0.61% | 9,811,803 |
| Mar 25, 2025 | 46.12 | 46.26 | 46.03 | 46.07 | 46.07 | -0.11% | 5,974,196 |
| Mar 24, 2025 | 46.18 | 46.28 | 46.06 | 46.12 | 46.12 | 0.30% | 6,227,126 |
| Mar 21, 2025 | 45.92 | 46.08 | 45.82 | 45.98 | 45.98 | -0.56% | 5,581,426 |
| Mar 20, 2025 | 46.14 | 46.34 | 46.04 | 46.24 | 46.19 | -0.90% | 6,651,903 |
| Mar 19, 2025 | 46.72 | 46.83 | 46.47 | 46.66 | 46.61 | 0.15% | 8,008,296 |
| Mar 18, 2025 | 46.73 | 46.73 | 46.42 | 46.59 | 46.54 | -0.26% | 7,580,768 |
| Mar 17, 2025 | 46.13 | 46.77 | 46.08 | 46.71 | 46.66 | 1.37% | 9,626,772 |
| Mar 14, 2025 | 45.82 | 46.11 | 45.79 | 46.08 | 46.03 | 1.79% | 6,944,998 |
| Mar 13, 2025 | 45.02 | 45.38 | 44.94 | 45.27 | 45.22 | -0.31% | 7,420,017 |
| Mar 12, 2025 | 45.36 | 45.47 | 45.10 | 45.41 | 45.36 | 0.35% | 9,466,040 |
| Mar 11, 2025 | 45.27 | 45.51 | 44.98 | 45.25 | 45.20 | 0.71% | 7,704,646 |
| Mar 10, 2025 | 45.43 | 45.43 | 44.65 | 44.93 | 44.88 | -2.24% | 9,890,585 |
| Mar 7, 2025 | 45.90 | 46.13 | 45.59 | 45.96 | 45.91 | 0.42% | 7,457,138 |
| Mar 6, 2025 | 46.00 | 46.18 | 45.74 | 45.77 | 45.72 | -0.52% | 10,690,504 |
| Mar 5, 2025 | 45.48 | 46.08 | 45.37 | 46.01 | 45.96 | 2.98% | 12,869,085 |
| Mar 4, 2025 | 44.45 | 45.05 | 44.23 | 44.68 | 44.64 | 0.86% | 10,263,534 |
| Mar 3, 2025 | 44.93 | 45.04 | 44.16 | 44.30 | 44.26 | -0.96% | 15,146,937 |