Vanguard Emerging Markets... (VWO)
45.30
-0.79 (-1.71%)
At close: Mar 28, 2025, 3:59 PM
45.56
0.59%
After-hours: Mar 28, 2025, 06:56 PM EDT
EOSE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.79 | 45.79 | 45.23 | 45.31 | -0.78 | -1.69% | 9,164,866 |
| Mar 27, 2025 | 45.77 | 46.21 | 45.77 | 46.09 | 0.30 | 0.66% | 5,447,716 |
| Mar 26, 2025 | 46.05 | 46.12 | 45.73 | 45.79 | -0.28 | -0.61% | 9,811,803 |
| Mar 25, 2025 | 46.12 | 46.26 | 46.03 | 46.07 | -0.05 | -0.11% | 5,974,200 |
| Mar 24, 2025 | 46.18 | 46.28 | 46.06 | 46.12 | 0.14 | 0.30% | 6,227,126 |
| Mar 21, 2025 | 45.92 | 46.08 | 45.82 | 45.98 | -0.26 | -0.56% | 5,581,426 |
| Mar 20, 2025 | 46.14 | 46.34 | 46.04 | 46.24 | -0.42 | -0.90% | 6,651,903 |
| Mar 19, 2025 | 46.72 | 46.83 | 46.47 | 46.66 | 0.07 | 0.15% | 8,008,296 |
| Mar 18, 2025 | 46.73 | 46.73 | 46.42 | 46.59 | -0.12 | -0.26% | 7,580,768 |
| Mar 17, 2025 | 46.13 | 46.77 | 46.08 | 46.71 | 0.63 | 1.37% | 9,626,800 |
| Mar 14, 2025 | 45.82 | 46.11 | 45.79 | 46.08 | 0.81 | 1.79% | 6,944,998 |
| Mar 13, 2025 | 45.02 | 45.38 | 44.94 | 45.27 | -0.14 | -0.31% | 7,420,017 |
| Mar 12, 2025 | 45.36 | 45.47 | 45.10 | 45.41 | 0.16 | 0.35% | 9,466,040 |
| Mar 11, 2025 | 45.27 | 45.51 | 44.98 | 45.25 | 0.32 | 0.71% | 7,704,646 |
| Mar 10, 2025 | 45.43 | 45.43 | 44.65 | 44.93 | -1.03 | -2.24% | 9,895,200 |
| Mar 7, 2025 | 45.90 | 46.13 | 45.59 | 45.96 | 0.19 | 0.42% | 7,457,138 |
| Mar 6, 2025 | 46.00 | 46.18 | 45.74 | 45.77 | -0.24 | -0.52% | 10,690,504 |
| Mar 5, 2025 | 45.48 | 46.08 | 45.37 | 46.01 | 1.33 | 2.98% | 12,869,100 |
| Mar 4, 2025 | 44.45 | 45.05 | 44.23 | 44.68 | 0.38 | 0.86% | 10,263,534 |
| Mar 3, 2025 | 44.93 | 45.04 | 44.16 | 44.30 | -0.43 | -0.96% | 15,146,937 |
| Feb 28, 2025 | 44.58 | 44.76 | 44.37 | 44.73 | -0.57 | -1.26% | 9,729,724 |
| Feb 27, 2025 | 45.80 | 45.83 | 45.26 | 45.30 | -0.81 | -1.76% | 7,357,200 |
| Feb 26, 2025 | 46.16 | 46.39 | 45.98 | 46.11 | 0.44 | 0.96% | 10,751,851 |
| Feb 25, 2025 | 45.72 | 45.80 | 45.51 | 45.67 | -0.02 | -0.04% | 8,254,844 |
| Feb 24, 2025 | 46.16 | 46.16 | 45.66 | 45.69 | -0.71 | -1.53% | 7,218,620 |
| Feb 21, 2025 | 46.71 | 46.88 | 46.26 | 46.40 | -0.06 | -0.13% | 8,865,470 |
| Feb 20, 2025 | 46.38 | 46.65 | 46.21 | 46.46 | 0.49 | 1.07% | 11,032,806 |
| Feb 19, 2025 | 46.02 | 46.06 | 45.90 | 45.97 | -0.13 | -0.28% | 4,656,986 |
| Feb 18, 2025 | 46.12 | 46.21 | 46.02 | 46.10 | 0.22 | 0.48% | 7,227,197 |
| Feb 14, 2025 | 45.77 | 45.90 | 45.69 | 45.88 | 0.28 | 0.61% | 5,739,886 |
| Feb 13, 2025 | 45.00 | 45.61 | 45.00 | 45.60 | 0.24 | 0.53% | 8,905,428 |
| Feb 12, 2025 | 45.06 | 45.49 | 44.97 | 45.36 | 0.22 | 0.49% | 7,962,454 |
| Feb 11, 2025 | 45.02 | 45.25 | 44.93 | 45.14 | -0.19 | -0.42% | 4,066,468 |
| Feb 10, 2025 | 45.20 | 45.34 | 45.15 | 45.33 | 0.45 | 1.00% | 4,835,847 |
| Feb 7, 2025 | 45.26 | 45.37 | 44.84 | 44.88 | 0.02 | 0.04% | 8,335,048 |
| Feb 6, 2025 | 44.77 | 44.86 | 44.70 | 44.86 | 0.21 | 0.47% | 6,457,500 |
| Feb 5, 2025 | 44.64 | 44.78 | 44.57 | 44.65 | -0.20 | -0.45% | 5,502,226 |
| Feb 4, 2025 | 44.59 | 44.98 | 44.52 | 44.85 | 0.71 | 1.61% | 5,601,004 |
| Feb 3, 2025 | 43.75 | 44.38 | 43.66 | 44.14 | -0.26 | -0.59% | 14,712,391 |
| Jan 31, 2025 | 44.88 | 44.97 | 44.34 | 44.40 | -0.42 | -0.94% | 9,880,218 |
| Jan 30, 2025 | 44.44 | 44.95 | 44.42 | 44.82 | 0.68 | 1.54% | 7,179,403 |
| Jan 29, 2025 | 44.33 | 44.45 | 44.09 | 44.14 | 0.03 | 0.07% | 8,798,900 |
| Jan 28, 2025 | 43.88 | 44.14 | 43.63 | 44.11 | 0.25 | 0.57% | 6,716,533 |
| Jan 27, 2025 | 44.00 | 44.00 | 43.74 | 43.86 | -0.72 | -1.62% | 8,042,896 |
| Jan 24, 2025 | 44.52 | 44.63 | 44.36 | 44.58 | 0.24 | 0.54% | 5,863,624 |
| Jan 23, 2025 | 44.14 | 44.36 | 44.07 | 44.34 | 0.17 | 0.38% | 5,612,453 |
| Jan 22, 2025 | 44.21 | 44.28 | 44.04 | 44.17 | -0.04 | -0.09% | 8,276,051 |
| Jan 21, 2025 | 44.14 | 44.27 | 43.99 | 44.21 | 0.41 | 0.94% | 8,541,831 |
| Jan 17, 2025 | 43.61 | 44.09 | 43.59 | 43.80 | 0.36 | 0.83% | 7,930,789 |
| Jan 16, 2025 | 43.60 | 43.61 | 43.44 | 43.44 | -0.02 | -0.05% | 7,984,300 |