U.S. Markets closed

Vanguard FTSE Emerging Markets Index Fund ETF Shares (VWO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
48.53+0.64 (+1.34%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 202048.2748.5348.0248.5348.538,058,813
Nov 23, 202048.3348.3647.8047.8947.8910,310,200
Nov 20, 202047.7648.0347.7147.9047.906,578,200
Nov 19, 202047.3147.6447.2447.5747.576,457,800
Nov 18, 202047.8447.8747.4547.4547.458,092,000
Nov 17, 202047.4647.7747.3347.6147.619,620,200
Nov 16, 202047.6447.8447.5147.6847.6810,332,300
Nov 13, 202047.0347.1746.7947.1347.137,870,500
Nov 12, 202047.0047.1646.4346.5446.549,333,100
Nov 11, 202046.5146.9446.4246.8946.898,907,700
Nov 10, 202046.9847.1146.4746.6946.6913,534,000
Nov 09, 202048.4248.4347.1747.2247.2215,498,100
Nov 06, 202046.6347.0546.4946.8746.8710,405,400
Nov 05, 202046.6346.8246.2546.7046.7014,643,200
Nov 04, 202045.1646.0445.0545.9245.9216,731,400
Nov 03, 202044.3544.5844.1844.4944.4910,498,200
Nov 02, 202044.2644.3744.0044.3744.3713,291,200
Oct 30, 202044.0144.0643.5943.8143.8114,105,600
Oct 29, 202044.0344.4343.8944.2744.2711,452,300
Oct 28, 202044.2344.2943.8143.8143.8112,620,700
Oct 27, 202044.9145.0844.7544.9344.9314,578,400
Oct 26, 202044.8145.0744.4144.7744.779,128,300
Oct 23, 202045.1645.3644.9345.3645.367,445,600
Oct 22, 202045.2245.2744.9445.1545.1510,713,600
Oct 21, 202045.1145.3745.0445.1445.1412,939,500
Oct 20, 202044.8545.2644.8145.0545.0517,041,500
Oct 19, 202044.8845.0844.5244.6044.608,547,500
Oct 16, 202044.7244.8544.6044.7444.744,824,700
Oct 15, 202044.2644.6244.2344.5644.568,102,500
Oct 14, 202045.1845.2844.8944.9244.929,391,400
Oct 13, 202045.1645.2444.9245.1245.1213,170,600
Oct 12, 202045.1645.4345.0545.3245.328,960,200
Oct 09, 202044.6544.9844.5644.8844.888,708,500
Oct 08, 202044.4044.6144.2744.5744.577,747,200
Oct 07, 202044.1744.3444.0344.2444.248,247,700
Oct 06, 202043.9044.1343.6843.8343.8310,749,600
Oct 05, 202043.3443.7043.3143.7043.706,401,600
Oct 02, 202043.0043.5142.9343.1443.1411,787,700
Oct 01, 202043.5643.6643.3043.6243.6219,828,700
Sep 30, 202042.8943.3142.8543.2443.2413,773,800
Sep 29, 202042.4542.7142.4142.5542.5513,454,500
Sep 28, 202042.6742.7942.3942.5742.577,950,600
Sep 25, 202041.8142.1641.5342.1542.1511,081,400
Sep 24, 202041.7942.4241.7142.1642.1613,662,200
Sep 23, 202042.8042.8842.2842.2842.2812,848,800
Sep 22, 202043.1443.1542.6542.9542.957,874,800
Sep 21, 202042.9643.3342.6143.3343.3311,789,400
Sep 21, 20200.426 Dividend
Sep 18, 202044.5244.5644.0844.1243.698,180,300
Sep 17, 202044.1344.5344.0944.4744.048,176,800
Sep 16, 202044.8344.9344.5544.5544.128,966,300
Sep 15, 202044.7244.8144.5644.7144.288,892,600
Sep 14, 202044.0644.2843.9944.2143.789,573,000
Sep 11, 202043.7343.8343.2943.4943.0712,849,800
Sep 10, 202043.8643.9343.1443.1742.7517,578,000
Sep 09, 202043.6343.9643.5543.8343.4114,665,800
Sep 08, 202043.2043.5943.0743.2742.8512,380,900
Sep 04, 202044.1744.4343.3744.0943.6620,440,200
Sep 03, 202044.6544.6643.7844.1743.7424,019,500
Sep 02, 202045.0945.1144.5344.9644.5316,252,400
Sep 01, 202044.7045.0844.6445.0844.6414,007,900
Aug 31, 202044.4144.4143.9644.1943.7610,682,700
Aug 28, 202044.8645.1744.7445.1444.7010,728,400
Aug 27, 202045.0645.0644.4044.6044.179,293,300
Aug 26, 202044.8244.9144.7344.8644.439,533,100
Aug 25, 202044.4944.8344.4044.8244.398,753,300
Aug 24, 202044.5744.6044.2444.4143.986,431,200
Aug 21, 202043.6644.0043.5243.9743.559,016,600
Aug 20, 202043.1643.7343.0943.6943.278,194,300
Aug 19, 202044.1844.1843.7643.8143.397,516,500
Aug 18, 202044.3244.4344.0244.3243.898,910,600
Aug 17, 202043.9844.1943.9144.1643.736,255,500
Aug 14, 202043.6043.7443.5543.6943.279,409,400
Aug 13, 202043.7343.7743.4543.6343.219,935,300
Aug 12, 202043.6643.8743.5443.8043.388,539,800
Aug 11, 202043.6443.7043.2143.2742.8510,318,000
Aug 10, 202043.4443.5343.1343.4343.016,852,100
Aug 07, 202043.5443.6743.1843.4443.028,387,500
Aug 06, 202044.1344.3543.9344.3443.918,029,700
Aug 05, 202044.1944.4644.1544.2843.8512,702,000
Aug 04, 202043.4943.8443.4843.8343.4110,605,300
Aug 03, 202043.1943.4343.1443.3442.9213,509,600
Jul 31, 202043.3643.3742.7143.0142.5913,362,600
Jul 30, 202043.2743.4342.8743.2642.8410,312,000
Jul 29, 202043.4643.8543.4443.7743.3510,379,200
Jul 28, 202043.3243.3742.9943.0142.598,114,600
Jul 27, 202043.1543.5143.0043.4843.0611,259,000
Jul 24, 202042.5042.9242.4042.8842.4710,235,300
Jul 23, 202043.3443.4942.8142.9942.5710,331,200
Jul 22, 202043.4543.4643.0743.2842.867,924,600
Jul 21, 202043.7543.7743.4243.4343.0111,714,100
Jul 20, 202042.8143.1542.6943.1142.696,068,600
Jul 17, 202042.5942.6342.3342.5142.108,784,800
Jul 16, 202042.1042.3742.0542.3241.9110,468,500
Jul 15, 202043.0843.1442.7742.9342.5211,187,400
Jul 14, 202042.3542.9942.2442.8942.4813,107,100
Jul 13, 202043.4043.7542.8142.8742.4613,812,300
Jul 10, 202043.1343.1842.8443.0842.6611,639,100
Jul 09, 202043.7843.8243.0343.3842.9612,825,400
Jul 08, 202042.8643.3742.8243.3542.939,999,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...