Vanguard FTSE Emerging Ma... (VWO)
AMEX: VWO
· Real-Time Price · USD
53.95
0.40 (0.75%)
At close: Sep 29, 2025, 3:59 PM
54.15
0.37%
After-hours: Sep 29, 2025, 07:55 PM EDT
VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 53.98 | 54.18 | 53.92 | 53.94 | n/a | 0.73% | 7,231,832 |
| Sep 26, 2025 | 53.30 | 53.56 | 53.24 | 53.55 | 53.55 | -0.19% | 8,561,443 |
| Sep 25, 2025 | 53.63 | 53.80 | 53.50 | 53.65 | 53.65 | -0.57% | 7,593,738 |
| Sep 24, 2025 | 54.02 | 54.17 | 53.90 | 53.96 | 53.96 | -0.18% | 12,004,400 |
| Sep 23, 2025 | 54.15 | 54.28 | 54.01 | 54.06 | 54.06 | -0.02% | 7,974,110 |
| Sep 22, 2025 | 53.94 | 54.11 | 53.87 | 54.07 | 54.07 | 0.28% | 7,307,040 |
| Sep 19, 2025 | 54.10 | 54.10 | 53.87 | 53.92 | 53.92 | -0.64% | 8,883,521 |
| Sep 18, 2025 | 54.15 | 54.34 | 54.01 | 54.27 | 53.99 | -0.46% | 10,529,879 |
| Sep 17, 2025 | 54.50 | 54.86 | 54.26 | 54.52 | 54.24 | 0.63% | 11,018,133 |
| Sep 16, 2025 | 54.06 | 54.23 | 53.93 | 54.18 | 53.90 | 0.63% | 9,032,522 |
| Sep 15, 2025 | 53.82 | 53.90 | 53.70 | 53.84 | 53.56 | 0.67% | 11,818,355 |
| Sep 12, 2025 | 53.52 | 53.60 | 53.43 | 53.48 | 53.20 | -0.19% | 7,096,344 |
| Sep 11, 2025 | 53.24 | 53.59 | 53.20 | 53.58 | 53.30 | 1.25% | 8,570,795 |
| Sep 10, 2025 | 52.98 | 53.11 | 52.88 | 52.92 | 52.65 | 0.46% | 9,247,558 |
| Sep 9, 2025 | 52.65 | 52.78 | 52.61 | 52.68 | 52.41 | 0.38% | 9,703,131 |
| Sep 8, 2025 | 52.29 | 52.48 | 52.22 | 52.48 | 52.21 | 0.98% | 8,471,704 |
| Sep 5, 2025 | 52.09 | 52.18 | 51.77 | 51.97 | 51.70 | 1.15% | 11,562,221 |
| Sep 4, 2025 | 51.23 | 51.40 | 51.10 | 51.38 | 51.12 | -0.43% | 10,215,600 |
| Sep 3, 2025 | 51.56 | 51.62 | 51.44 | 51.60 | 51.33 | 0.27% | 10,285,328 |
| Sep 2, 2025 | 51.07 | 51.49 | 51.01 | 51.46 | 51.19 | -0.14% | 10,064,647 |