Vanguard FTSE Emerging Ma... (VWO)
AMEX: VWO
· Real-Time Price · USD
52.16
0.89 (1.74%)
At close: Aug 22, 2025, 3:59 PM
52.16
0.00%
After-hours: Aug 22, 2025, 07:54 PM EDT
VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 51.53 | 52.20 | 51.47 | 52.17 | 52.17 | 1.76% | 6,504,049 |
| Aug 21, 2025 | 51.23 | 51.35 | 51.15 | 51.27 | 51.27 | -0.18% | 5,551,782 |
| Aug 20, 2025 | 51.35 | 51.39 | 51.07 | 51.36 | 51.36 | -0.04% | 8,344,299 |
| Aug 19, 2025 | 51.67 | 51.67 | 51.34 | 51.38 | 51.38 | -0.71% | 7,113,545 |
| Aug 18, 2025 | 51.68 | 51.78 | 51.61 | 51.75 | 51.75 | 0.76% | 7,465,866 |
| Aug 15, 2025 | 51.42 | 51.50 | 51.32 | 51.36 | 51.36 | 0.29% | 5,513,083 |
| Aug 14, 2025 | 51.26 | 51.35 | 51.06 | 51.21 | 51.21 | -1.12% | 9,942,435 |
| Aug 13, 2025 | 51.73 | 51.87 | 51.70 | 51.79 | 51.79 | 1.13% | 7,072,400 |
| Aug 12, 2025 | 50.84 | 51.25 | 50.81 | 51.21 | 51.21 | 1.15% | 6,045,856 |
| Aug 11, 2025 | 50.59 | 50.77 | 50.50 | 50.63 | 50.63 | -0.12% | 5,237,230 |
| Aug 8, 2025 | 50.60 | 50.73 | 50.57 | 50.69 | 50.69 | -0.12% | 5,063,943 |
| Aug 7, 2025 | 50.83 | 50.94 | 50.65 | 50.75 | 50.75 | 0.73% | 5,728,731 |
| Aug 6, 2025 | 50.27 | 50.42 | 50.12 | 50.38 | 50.38 | 0.44% | 6,444,001 |
| Aug 5, 2025 | 50.23 | 50.33 | 50.07 | 50.16 | 50.16 | 0.32% | 9,528,826 |
| Aug 4, 2025 | 50.11 | 50.12 | 49.87 | 50.00 | 50.00 | 0.93% | 7,863,418 |
| Aug 1, 2025 | 49.77 | 49.79 | 49.37 | 49.54 | 49.54 | -0.52% | 14,479,400 |
| Jul 31, 2025 | 49.89 | 50.05 | 49.71 | 49.80 | 49.80 | -0.52% | 6,256,496 |
| Jul 30, 2025 | 50.26 | 50.33 | 49.98 | 50.06 | 50.06 | -0.81% | 10,545,616 |
| Jul 29, 2025 | 50.60 | 50.62 | 50.42 | 50.47 | 50.47 | 0.06% | 8,877,201 |
| Jul 28, 2025 | 50.62 | 50.65 | 50.38 | 50.44 | 50.44 | -0.79% | 6,660,200 |