Mail

VWO - Vanguard Emerging Markets Stock Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	40.29	40.43	40.27	40.35	40.35	9,367,600
Jun 01, 2023	39.13	39.75	39.11	39.72	39.72	14,261,200
May 31, 2023	39.14	39.17	38.73	39.05	39.05	13,526,500
May 30, 2023	39.68	39.69	39.23	39.33	39.33	12,867,000
May 26, 2023	39.55	39.90	39.50	39.85	39.85	8,469,500
May 25, 2023	39.40	39.40	39.14	39.20	39.20	9,488,900
May 24, 2023	39.47	39.51	39.23	39.27	39.27	8,592,200
May 23, 2023	39.82	39.90	39.53	39.55	39.55	11,626,700
May 22, 2023	40.13	40.33	40.12	40.15	40.15	8,717,400
May 19, 2023	39.94	39.99	39.79	39.89	39.89	8,734,000
May 18, 2023	39.99	39.99	39.74	39.91	39.91	9,298,600
May 17, 2023	39.98	40.20	39.90	40.16	40.16	9,341,700
May 16, 2023	40.00	40.18	39.98	40.02	40.02	18,151,700
May 15, 2023	40.00	40.33	39.85	40.30	40.30	20,806,300
May 12, 2023	39.82	39.84	39.55	39.61	39.61	26,729,700
May 11, 2023	39.95	40.09	39.80	40.06	40.06	28,532,700
May 10, 2023	40.22	40.32	40.02	40.22	40.22	11,900,700
May 09, 2023	40.09	40.25	40.04	40.21	40.21	9,169,700
May 08, 2023	40.60	40.63	40.39	40.46	40.46	26,327,200
May 05, 2023	40.16	40.50	40.09	40.45	40.45	6,629,800
May 04, 2023	40.04	40.13	39.92	40.02	40.02	8,866,000
May 03, 2023	39.73	39.92	39.65	39.68	39.68	9,552,800
May 02, 2023	39.94	39.94	39.55	39.69	39.69	11,429,900
May 01, 2023	40.08	40.37	40.07	40.11	40.11	13,057,500
Apr 28, 2023	40.05	40.27	40.03	40.24	40.24	9,111,300
Apr 27, 2023	39.69	40.04	39.66	40.00	40.00	8,388,200
Apr 26, 2023	39.70	39.75	39.45	39.49	39.49	10,182,000
Apr 25, 2023	39.44	39.48	39.18	39.22	39.22	10,370,800
Apr 24, 2023	39.89	39.96	39.78	39.90	39.90	8,266,900
Apr 21, 2023	40.02	40.02	39.76	39.95	39.95	6,920,600
Apr 20, 2023	40.35	40.57	40.23	40.33	40.33	6,724,200
Apr 19, 2023	40.37	40.45	40.27	40.38	40.38	6,359,200
Apr 18, 2023	40.90	40.95	40.69	40.80	40.80	8,100,500
Apr 17, 2023	40.88	40.93	40.73	40.88	40.88	14,731,500
Apr 14, 2023	40.70	40.85	40.50	40.66	40.66	6,061,600
Apr 13, 2023	40.79	40.94	40.75	40.88	40.88	5,708,200
Apr 12, 2023	40.78	40.82	40.34	40.39	40.39	7,865,500
Apr 11, 2023	40.74	40.84	40.65	40.70	40.70	7,100,300
Apr 10, 2023	40.27	40.42	40.21	40.40	40.40	5,814,800
Apr 06, 2023	40.27	40.58	40.16	40.49	40.49	7,399,600
Apr 05, 2023	40.54	40.54	40.10	40.25	40.25	6,787,900
Apr 04, 2023	40.51	40.63	40.41	40.61	40.61	6,596,700
Apr 03, 2023	40.44	40.60	40.39	40.57	40.57	9,475,800
Mar 31, 2023	40.48	40.58	40.31	40.40	40.40	8,309,800
Mar 30, 2023	40.45	40.62	40.34	40.52	40.52	6,306,800
Mar 29, 2023	40.03	40.19	39.92	40.13	40.13	9,960,600
Mar 28, 2023	39.79	40.00	39.78	39.99	39.99	5,786,400
Mar 27, 2023	39.43	39.54	39.32	39.52	39.52	7,548,100
Mar 24, 2023	39.53	39.73	39.46	39.71	39.71	8,957,900
Mar 23, 2023	39.96	40.21	39.60	39.79	39.79	9,410,700
Mar 22, 2023	39.44	39.85	39.29	39.31	39.31	8,075,800
Mar 21, 2023	39.13	39.28	39.00	39.19	39.19	7,121,900
Mar 20, 2023	38.63	38.91	38.52	38.78	38.78	7,514,800
Mar 20, 2023	0.028 Dividend
Mar 17, 2023	38.97	38.98	38.62	38.74	38.71	8,361,300
Mar 16, 2023	38.35	38.96	38.31	38.94	38.91	14,642,100
Mar 15, 2023	38.33	38.48	38.11	38.45	38.42	23,584,100
Mar 14, 2023	39.03	39.19	38.92	39.10	39.07	10,215,200
Mar 13, 2023	38.94	39.33	38.85	39.08	39.05	14,464,000
Mar 10, 2023	39.31	39.49	39.08	39.12	39.09	14,675,700
Mar 09, 2023	39.80	39.88	39.28	39.34	39.31	8,372,600
Mar 08, 2023	40.02	40.24	40.01	40.16	40.13	6,696,800
Mar 07, 2023	40.40	40.41	39.94	39.95	39.92	9,885,900
Mar 06, 2023	40.65	40.83	40.51	40.55	40.52	8,619,700
Mar 03, 2023	40.50	40.76	40.45	40.69	40.66	8,122,600
Mar 02, 2023	40.10	40.50	40.02	40.39	40.36	13,843,800
Mar 01, 2023	40.31	40.36	40.13	40.21	40.18	12,820,000
Feb 28, 2023	39.53	39.69	39.39	39.42	39.39	10,625,000
Feb 27, 2023	39.73	39.75	39.58	39.66	39.63	14,329,600
Feb 24, 2023	39.48	39.64	39.31	39.46	39.43	20,141,500
Feb 23, 2023	40.55	40.60	40.02	40.23	40.20	13,227,300
Feb 22, 2023	40.19	40.31	40.00	40.09	40.06	14,404,200
Feb 21, 2023	40.50	40.69	40.26	40.26	40.23	12,837,300
Feb 17, 2023	40.67	40.77	40.53	40.71	40.68	7,075,600
Feb 16, 2023	40.89	41.26	40.77	41.04	41.01	7,802,700
Feb 15, 2023	40.87	41.13	40.80	41.12	41.09	8,818,400
Feb 14, 2023	41.10	41.50	41.00	41.32	41.29	8,875,500
Feb 13, 2023	41.25	41.52	41.16	41.44	41.41	5,597,800
Feb 10, 2023	41.22	41.24	40.96	41.07	41.04	6,052,700
Feb 09, 2023	41.74	41.81	41.30	41.42	41.39	8,787,500
Feb 08, 2023	41.39	41.45	41.07	41.26	41.23	11,288,000
Feb 07, 2023	41.22	41.48	40.96	41.34	41.31	11,589,100
Feb 06, 2023	41.09	41.32	40.95	41.26	41.23	12,668,700
Feb 03, 2023	41.93	42.19	41.61	41.69	41.66	13,327,200
Feb 02, 2023	42.67	42.67	42.20	42.36	42.33	11,068,700
Feb 01, 2023	42.35	42.79	42.10	42.66	42.63	23,841,300
Jan 31, 2023	41.97	42.23	41.88	42.23	42.20	14,673,600
Jan 30, 2023	42.30	42.43	42.12	42.12	42.09	11,908,200
Jan 27, 2023	43.01	43.01	42.77	42.89	42.86	11,910,800
Jan 26, 2023	43.10	43.22	42.90	43.18	43.15	10,829,900
Jan 25, 2023	42.60	42.87	42.40	42.85	42.82	8,435,800
Jan 24, 2023	42.66	42.87	42.60	42.84	42.81	13,591,800
Jan 23, 2023	42.58	42.99	42.52	42.80	42.77	13,000,000
Jan 20, 2023	42.21	42.50	42.07	42.49	42.46	12,689,100
Jan 19, 2023	41.84	42.12	41.83	42.00	41.97	11,808,300
Jan 18, 2023	42.25	42.33	41.67	41.67	41.64	10,775,600
Jan 17, 2023	41.90	41.96	41.75	41.92	41.89	14,381,200
Jan 13, 2023	41.79	42.16	41.79	42.14	42.11	8,663,200
Jan 12, 2023	41.73	41.95	41.36	41.86	41.83	12,603,900
Jan 11, 2023	41.41	41.69	41.34	41.67	41.64	11,254,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...