Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard FTSE Emerging Markets Index Fund ETF Shares (VWO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
51.15-0.62 (-1.20%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202149.4249.4248.9649.1149.1119,083,200
Nov 26, 202149.3149.3248.7849.0449.0413,251,100
Nov 24, 202150.2650.5550.1850.5250.5210,756,400
Nov 23, 202150.6350.8150.3450.5850.5814,304,900
Nov 22, 202150.8450.9950.5350.5350.5310,581,300
Nov 19, 202151.2651.3951.0651.0651.069,875,000
Nov 18, 202151.2951.3250.9451.1551.158,646,900
Nov 17, 202152.1152.1151.6651.7751.7710,025,700
Nov 16, 202152.0052.0851.7951.9651.967,932,600
Nov 15, 202152.2052.2151.9251.9851.988,483,900
Nov 12, 202151.9852.1751.9252.0852.086,535,100
Nov 11, 202151.8452.1551.8152.0452.047,881,700
Nov 10, 202151.4351.6651.0251.1651.1611,786,500
Nov 09, 202151.4951.6651.2051.3051.308,560,100
Nov 08, 202151.2751.4851.2151.4251.427,855,200
Nov 05, 202151.0951.0950.7050.8950.8910,389,300
Nov 04, 202151.0751.1050.7250.8750.878,669,400
Nov 03, 202150.6751.0750.5150.9850.989,914,200
Nov 02, 202150.6750.7150.5350.6150.618,543,400
Nov 01, 202150.7051.1550.6651.1551.1512,786,000
Oct 29, 202150.8150.8950.4550.6650.6611,536,200
Oct 28, 202151.1051.3450.9351.3051.308,851,200
Oct 27, 202151.4451.7151.3151.3551.359,150,100
Oct 26, 202152.0652.1351.5651.6251.629,875,200
Oct 25, 202151.9652.0651.6951.9751.975,926,000
Oct 22, 202151.9452.1451.5651.7851.787,901,900
Oct 21, 202151.9152.0051.7951.9151.9111,157,300
Oct 20, 202152.4052.4252.1952.3352.337,013,600
Oct 19, 202152.0752.4051.9852.3252.326,456,300
Oct 18, 202151.5351.8851.5051.7351.737,677,900
Oct 15, 202151.5051.8951.4051.8051.807,626,600
Oct 14, 202151.3651.4051.0551.2551.256,776,300
Oct 13, 202150.9451.2350.8051.1751.179,178,000
Oct 12, 202150.7850.8750.5050.5150.518,007,500
Oct 11, 202151.0451.1850.6450.6550.658,801,500
Oct 08, 202150.7350.8850.6350.7950.797,621,400
Oct 07, 202150.3550.8150.2850.6050.609,236,800
Oct 06, 202149.1649.6749.0849.6349.6311,198,200
Oct 05, 202149.6049.9849.5649.8249.828,676,000
Oct 04, 202149.7349.8349.0549.3549.3512,834,400
Oct 01, 202150.1050.2249.6150.0450.0419,161,600
Sep 30, 202150.2350.3949.9350.0150.0122,117,300
Sep 29, 202149.9650.1049.6249.6749.6713,801,500
Sep 28, 202150.5250.5349.9150.0750.0713,751,000
Sep 27, 202150.4050.7850.2350.6650.669,239,500
Sep 24, 202150.4650.5550.3450.3950.398,825,500
Sep 23, 202150.8551.0450.7550.9550.9512,078,800
Sep 22, 202150.5251.0650.5250.7150.7112,007,600
Sep 21, 202149.9950.1249.7749.9949.9912,919,900
Sep 20, 202149.7150.0249.1649.5949.5921,047,400
Sep 17, 202151.6251.7051.2951.4551.4511,198,000
Sep 16, 202151.5051.7151.3351.6551.6510,831,000
Sep 15, 202152.0252.2051.8252.1952.1911,561,100
Sep 14, 202152.4452.5752.0952.2152.2113,299,400
Sep 13, 202152.6252.8452.4352.7052.7012,018,100
Sep 10, 202153.0253.0652.5152.5352.539,145,300
Sep 09, 202152.4252.7252.3652.6152.619,331,500
Sep 08, 202153.0453.0452.4452.5452.549,100,300
Sep 07, 202153.1453.4553.1353.3353.338,152,100
Sep 03, 202152.7552.9552.7052.8952.896,490,300
Sep 02, 202152.8752.9652.5852.6552.658,506,000
Sep 01, 202152.5153.0552.4952.8652.8622,058,700
Aug 31, 202152.3052.3552.1752.2352.2314,079,700
Aug 30, 202151.6051.7251.3651.6051.6013,626,500
Aug 27, 202151.1751.4751.0351.4551.455,895,500
Aug 26, 202150.9851.0750.7850.8150.8110,140,100
Aug 25, 202151.1451.2951.0051.2351.237,730,800
Aug 24, 202150.8051.2250.7851.1851.1813,128,400
Aug 23, 202149.8150.1349.6950.0650.067,661,300
Aug 20, 202148.9049.4548.9049.3549.3511,097,600
Aug 19, 202149.2449.5149.1749.3549.3516,111,900
Aug 18, 202150.4250.6350.1250.1250.129,206,600
Aug 17, 202150.0950.3249.8350.0650.069,863,000
Aug 16, 202151.0251.0250.7750.9850.989,926,500
Aug 13, 202151.3251.4051.0951.3951.396,751,900
Aug 12, 202151.5151.5351.3051.4951.497,988,900
Aug 11, 202151.9752.0351.5951.8351.837,275,100
Aug 10, 202151.7551.7851.5151.6451.646,007,900
Aug 09, 202151.4951.6151.3851.4551.456,354,300
Aug 06, 202151.5051.5251.1451.2751.279,084,400
Aug 05, 202151.6851.8651.6251.6251.628,354,500
Aug 04, 202151.9152.1051.6651.7851.787,944,600
Aug 03, 202151.3951.6751.1351.6551.659,155,700
Aug 02, 202151.5651.7951.4651.5251.5217,030,800
Jul 30, 202150.9551.3750.9051.1151.1110,373,900
Jul 29, 202151.6751.6751.2651.4651.469,256,000
Jul 28, 202150.5051.3550.4351.2851.2814,409,300
Jul 27, 202149.9150.0049.2749.8749.8720,521,700
Jul 26, 202150.8151.2350.7950.9750.9713,939,000
Jul 23, 202152.2052.2051.7151.9651.967,681,900
Jul 22, 202152.8152.8552.5652.7852.785,295,300
Jul 21, 202152.1452.7052.0352.7052.707,511,500
Jul 20, 202151.9252.4051.7552.2552.256,426,700
Jul 19, 202152.3052.3051.9552.2152.2111,160,800
Jul 16, 202153.4753.4852.8852.9952.997,143,600
Jul 15, 202153.4553.6253.2253.3553.359,812,900
Jul 14, 202153.5753.5753.1853.3053.305,652,100
Jul 13, 202153.0453.3353.0253.0453.048,827,900
Jul 12, 202152.8253.0252.6853.0153.015,978,100
Jul 09, 202152.6752.9952.5352.9852.985,764,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement