Advertisement
Advertisement
U.S. markets open in 2 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard FTSE Emerging Markets Index Fund ETF Shares (VWO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.00-0.66 (-1.33%)
At close: 04:00PM EST
49.00 0.00 (0.00%)
Pre-Market: 05:09AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202248.9349.0147.9849.0049.0036,464,800
Jan 21, 202250.3550.3749.6349.6649.6621,513,800
Jan 20, 202250.9551.2050.3850.4550.4516,328,800
Jan 19, 202250.2950.3850.0850.1450.1414,639,500
Jan 18, 202249.9650.2349.8849.9449.9419,183,200
Jan 14, 202250.5050.7550.4250.6950.6913,133,500
Jan 13, 202251.0751.1050.5750.5950.5912,451,500
Jan 12, 202251.0151.2650.8451.2351.2315,080,100
Jan 11, 202249.7650.4749.6450.4650.4616,480,000
Jan 10, 202249.5549.6949.2049.5049.5018,169,200
Jan 07, 202249.2649.5149.0549.4049.4010,705,600
Jan 06, 202249.0449.3648.8549.1549.1514,844,700
Jan 05, 202249.4449.7648.8648.8748.8718,329,200
Jan 04, 202249.8449.8849.5249.6149.619,323,100
Jan 03, 202249.6749.8649.3949.8149.8113,977,200
Dec 31, 202149.5549.8949.4449.4649.4614,828,700
Dec 30, 202148.9849.7448.9849.5949.5915,833,800
Dec 29, 202149.0849.1248.7548.9648.9613,618,500
Dec 28, 202149.3449.3749.1749.1749.1718,368,000
Dec 27, 202149.2049.4449.1749.3449.3415,682,600
Dec 23, 202149.0149.3048.8749.1849.1818,927,300
Dec 22, 202148.4848.9148.4148.8948.8914,604,100
Dec 21, 202148.2248.6448.1648.6248.6219,453,500
Dec 20, 202147.8147.8547.4947.8147.8123,244,400
Dec 20, 20210.478 Dividend
Dec 17, 202148.8749.1448.7248.9648.4814,400,100
Dec 16, 202149.5549.7849.2049.3048.8220,637,200
Dec 15, 202149.0949.2148.5249.1748.6920,915,100
Dec 14, 202149.1449.4549.1349.3548.8716,849,400
Dec 13, 202149.8549.9049.3649.4648.9817,059,600
Dec 10, 202150.1750.2750.0250.2349.7413,189,500
Dec 09, 202150.2650.4050.0650.1449.6517,677,100
Dec 08, 202150.1750.4850.0650.3949.9011,548,300
Dec 07, 202149.9250.1349.9050.0949.6014,655,400
Dec 06, 202149.0049.4148.7849.3748.8913,722,700
Dec 03, 202149.6749.8148.8749.0548.5721,125,000
Dec 02, 202149.7350.0449.4549.7449.2522,318,400
Dec 01, 202149.8250.1449.1449.1648.6818,932,600
Nov 30, 202149.2449.5048.7249.1948.7120,824,800
Nov 29, 202149.4249.4248.9649.1148.6319,083,200
Nov 26, 202149.3149.3248.7849.0448.5613,251,100
Nov 24, 202150.2650.5550.1850.5250.0310,756,400
Nov 23, 202150.6350.8150.3450.5850.0914,304,900
Nov 22, 202150.8450.9950.5350.5350.0410,581,300
Nov 19, 202151.2651.3951.0651.0650.569,875,000
Nov 18, 202151.2951.3250.9451.1550.658,646,900
Nov 17, 202152.1152.1151.6651.7751.2610,025,700
Nov 16, 202152.0052.0851.7951.9651.457,932,600
Nov 15, 202152.2052.2151.9251.9851.478,483,900
Nov 12, 202151.9852.1751.9252.0851.576,535,100
Nov 11, 202151.8452.1551.8152.0451.537,881,700
Nov 10, 202151.4351.6651.0251.1650.6611,786,500
Nov 09, 202151.4951.6651.2051.3050.808,560,100
Nov 08, 202151.2751.4851.2151.4250.927,855,200
Nov 05, 202151.0951.0950.7050.8950.3910,389,300
Nov 04, 202151.0751.1050.7250.8750.378,669,400
Nov 03, 202150.6751.0750.5150.9850.489,914,200
Nov 02, 202150.6750.7150.5350.6150.128,543,400
Nov 01, 202150.7051.1550.6651.1550.6512,786,000
Oct 29, 202150.8150.8950.4550.6650.1711,536,200
Oct 28, 202151.1051.3450.9351.3050.808,851,200
Oct 27, 202151.4451.7151.3151.3550.859,150,100
Oct 26, 202152.0652.1351.5651.6251.129,875,200
Oct 25, 202151.9652.0651.6951.9751.465,926,000
Oct 22, 202151.9452.1451.5651.7851.277,901,900
Oct 21, 202151.9152.0051.7951.9151.4011,157,300
Oct 20, 202152.4052.4252.1952.3351.827,013,600
Oct 19, 202152.0752.4051.9852.3251.816,456,300
Oct 18, 202151.5351.8851.5051.7351.227,677,900
Oct 15, 202151.5051.8951.4051.8051.297,626,600
Oct 14, 202151.3651.4051.0551.2550.756,776,300
Oct 13, 202150.9451.2350.8051.1750.679,178,000
Oct 12, 202150.7850.8750.5050.5150.028,007,500
Oct 11, 202151.0451.1850.6450.6550.168,801,500
Oct 08, 202150.7350.8850.6350.7950.297,621,400
Oct 07, 202150.3550.8150.2850.6050.119,236,800
Oct 06, 202149.1649.6749.0849.6349.1511,198,200
Oct 05, 202149.6049.9849.5649.8249.338,676,000
Oct 04, 202149.7349.8349.0549.3548.8712,834,400
Oct 01, 202150.1050.2249.6150.0449.5519,161,600
Sep 30, 202150.2350.3949.9350.0149.5222,117,300
Sep 29, 202149.9650.1049.6249.6749.1913,801,500
Sep 28, 202150.5250.5349.9150.0749.5813,751,000
Sep 27, 202150.4050.7850.2350.6650.179,239,500
Sep 24, 202150.4650.5550.3450.3949.908,825,500
Sep 23, 202150.8551.0450.7550.9550.4512,078,800
Sep 22, 202150.5251.0650.5250.7150.2112,007,600
Sep 21, 202149.9950.1249.7749.9949.5012,919,900
Sep 20, 202149.7150.0249.1649.5949.1121,047,400
Sep 20, 20210.473 Dividend
Sep 17, 202151.6251.7051.2951.4550.4811,198,000
Sep 16, 202151.5051.7151.3351.6550.6810,831,000
Sep 15, 202152.0252.2051.8252.1951.2111,561,100
Sep 14, 202152.4452.5752.0952.2151.2213,299,400
Sep 13, 202152.6252.8452.4352.7051.7112,018,100
Sep 10, 202153.0253.0652.5152.5351.549,145,300
Sep 09, 202152.4252.7252.3652.6151.629,331,500
Sep 08, 202153.0453.0452.4452.5451.559,100,300
Sep 07, 202153.1453.4553.1353.3352.328,152,100
Sep 03, 202152.7552.9552.7052.8951.896,490,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement