U.S. markets open in 56 minutes

Vanguard FTSE Emerging Markets Index Fund ETF Shares (VWO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
54.39+0.01 (+0.02%)
At close: 4:00PM EST

53.56 -0.81 (-1.49%)
Before hours: 8:30AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202154.5254.5354.1354.3954.3913,484,300
Jan 20, 202154.4254.4654.1554.3854.388,069,100
Jan 19, 202153.6953.7353.3853.4553.4510,475,200
Jan 15, 202152.7152.8452.4052.5052.509,889,700
Jan 14, 202153.1853.4853.0553.1153.119,727,400
Jan 13, 202152.6352.8652.3252.5952.5915,715,800
Jan 12, 202152.3352.5652.1652.4252.4214,721,300
Jan 11, 202151.8152.0651.7751.8551.8511,278,200
Jan 08, 202152.1652.4951.8452.4652.4616,256,000
Jan 07, 202151.2851.4751.0751.4251.4212,432,000
Jan 06, 202151.1651.7050.9651.0251.0220,028,000
Jan 05, 202150.7651.5150.7651.5151.5115,242,700
Jan 04, 202150.9051.0950.2150.3450.3424,105,400
Dec 31, 202050.4950.4949.8750.1150.118,739,100
Dec 30, 202050.1250.3650.0350.2450.247,124,900
Dec 29, 202049.3149.6249.2849.5549.5511,728,500
Dec 28, 202049.1149.1848.9149.0249.029,984,800
Dec 24, 202049.0749.1048.6748.9248.925,756,600
Dec 23, 202049.2449.3149.1249.2049.209,989,700
Dec 22, 202048.9848.9948.6648.7048.708,976,600
Dec 21, 202048.7349.2848.7049.0649.069,401,200
Dec 21, 20200.301 Dividend
Dec 18, 202050.0750.1549.9650.0349.7310,548,800
Dec 17, 202050.1250.2049.9950.1849.888,853,900
Dec 16, 202049.6249.8349.5449.7849.4811,855,500
Dec 15, 202049.2749.5349.1249.5149.219,327,100
Dec 14, 202049.3749.4049.0249.0548.757,073,600
Dec 11, 202049.2349.4049.1249.2348.936,862,100
Dec 10, 202048.8449.6148.8349.5649.268,627,300
Dec 09, 202049.4949.4948.7048.9048.6110,921,800
Dec 08, 202049.4549.4849.2449.4849.187,361,100
Dec 07, 202049.2749.4649.1849.3449.0411,203,600
Dec 04, 202049.2549.3649.1649.3449.0413,482,300
Dec 03, 202048.9249.2348.8749.0148.729,625,700
Dec 02, 202048.4048.6448.2048.5348.2411,283,000
Dec 01, 202048.4348.7348.1848.5548.2614,525,400
Nov 30, 202048.1348.1647.5347.5647.2712,958,600
Nov 27, 202048.6448.8648.5948.7648.474,810,600
Nov 25, 202048.0548.3247.9748.3148.027,539,900
Nov 24, 202048.2748.5348.0248.5348.248,058,800
Nov 23, 202048.3348.3647.8047.8947.6010,310,200
Nov 20, 202047.7648.0347.7147.9047.616,578,200
Nov 19, 202047.3147.6447.2447.5747.286,457,800
Nov 18, 202047.8447.8747.4547.4547.168,092,000
Nov 17, 202047.4647.7747.3347.6147.329,620,200
Nov 16, 202047.6447.8447.5147.6847.3910,332,300
Nov 13, 202047.0347.1746.7947.1346.857,870,500
Nov 12, 202047.0047.1646.4346.5446.269,333,100
Nov 11, 202046.5146.9446.4246.8946.618,907,700
Nov 10, 202046.9847.1146.4746.6946.4113,534,000
Nov 09, 202048.4248.4347.1747.2246.9415,498,100
Nov 06, 202046.6347.0546.4946.8746.5910,405,400
Nov 05, 202046.6346.8246.2546.7046.4214,643,200
Nov 04, 202045.1646.0445.0545.9245.6416,731,400
Nov 03, 202044.3544.5844.1844.4944.2210,498,200
Nov 02, 202044.2644.3744.0044.3744.1013,291,200
Oct 30, 202044.0144.0643.5943.8143.5514,105,600
Oct 29, 202044.0344.4343.8944.2744.0011,452,300
Oct 28, 202044.2344.2943.8143.8143.5512,620,700
Oct 27, 202044.9145.0844.7544.9344.6614,578,400
Oct 26, 202044.8145.0744.4144.7744.509,128,300
Oct 23, 202045.1645.3644.9345.3645.097,445,600
Oct 22, 202045.2245.2744.9445.1544.8810,713,600
Oct 21, 202045.1145.3745.0445.1444.8712,939,500
Oct 20, 202044.8545.2644.8145.0544.7817,041,500
Oct 19, 202044.8845.0844.5244.6044.338,547,500
Oct 16, 202044.7244.8544.6044.7444.474,824,700
Oct 15, 202044.2644.6244.2344.5644.298,102,500
Oct 14, 202045.1845.2844.8944.9244.659,391,400
Oct 13, 202045.1645.2444.9245.1244.8513,170,600
Oct 12, 202045.1645.4345.0545.3245.058,960,200
Oct 09, 202044.6544.9844.5644.8844.618,708,500
Oct 08, 202044.4044.6144.2744.5744.307,747,200
Oct 07, 202044.1744.3444.0344.2443.978,247,700
Oct 06, 202043.9044.1343.6843.8343.5710,749,600
Oct 05, 202043.3443.7043.3143.7043.446,401,600
Oct 02, 202043.0043.5142.9343.1442.8811,787,700
Oct 01, 202043.5643.6643.3043.6243.3619,828,700
Sep 30, 202042.8943.3142.8543.2442.9813,773,800
Sep 29, 202042.4542.7142.4142.5542.2913,454,500
Sep 28, 202042.6742.7942.3942.5742.317,950,600
Sep 25, 202041.8142.1641.5342.1541.9011,081,400
Sep 24, 202041.7942.4241.7142.1641.9113,662,200
Sep 23, 202042.8042.8842.2842.2842.0312,848,800
Sep 22, 202043.1443.1542.6542.9542.697,874,800
Sep 21, 202042.9643.3342.6143.3343.0711,789,400
Sep 21, 20200.426 Dividend
Sep 18, 202044.5244.5644.0844.1243.438,180,300
Sep 17, 202044.1344.5344.0944.4743.788,176,800
Sep 16, 202044.8344.9344.5544.5543.858,966,300
Sep 15, 202044.7244.8144.5644.7144.018,892,600
Sep 14, 202044.0644.2843.9944.2143.529,573,000
Sep 11, 202043.7343.8343.2943.4942.8112,849,800
Sep 10, 202043.8643.9343.1443.1742.5017,578,000
Sep 09, 202043.6343.9643.5543.8343.1514,665,800
Sep 08, 202043.2043.5943.0743.2742.5912,380,900
Sep 04, 202044.1744.4343.3744.0943.4020,440,200
Sep 03, 202044.6544.6643.7844.1743.4824,019,500
Sep 02, 202045.0945.1144.5344.9644.2616,252,400
Sep 01, 202044.7045.0844.6445.0844.3814,007,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...