Vanguard FTSE Emerging Markets ETF (VWO)
NYSEARCA: VWO · Real-Time Price · USD
58.10
-0.17 (-0.29%)
At close: Feb 27, 2026, 4:00 PM EST
58.19
+0.09 (0.15%)
After-hours: Feb 27, 2026, 8:00 PM EST
VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 57.92 | 58.22 | 57.83 | 58.10 | 58.10 | -0.29% | 10,693,139 |
| Feb 26, 2026 | 58.65 | 58.65 | 57.88 | 58.27 | 58.27 | -1.25% | 10,223,708 |
| Feb 25, 2026 | 59.09 | 59.09 | 58.74 | 59.01 | 59.01 | 0.56% | 6,691,608 |
| Feb 24, 2026 | 58.36 | 58.82 | 58.25 | 58.68 | 58.68 | 1.07% | 9,228,812 |
| Feb 23, 2026 | 58.35 | 58.53 | 57.95 | 58.06 | 58.06 | -0.80% | 8,689,866 |
| Feb 20, 2026 | 57.48 | 58.54 | 57.42 | 58.53 | 58.53 | 1.63% | 7,894,175 |
| Feb 19, 2026 | 57.47 | 57.60 | 57.24 | 57.59 | 57.59 | -0.62% | 6,585,323 |
| Feb 18, 2026 | 57.99 | 58.29 | 57.78 | 57.95 | 57.95 | 0.28% | 8,542,121 |
| Feb 17, 2026 | 57.52 | 57.88 | 57.15 | 57.79 | 57.79 | 0.07% | 9,298,639 |
| Feb 13, 2026 | 57.46 | 57.85 | 57.18 | 57.75 | 57.75 | -0.02% | 9,590,681 |
| Feb 12, 2026 | 58.61 | 58.61 | 57.65 | 57.76 | 57.76 | -1.28% | 10,094,973 |
| Feb 11, 2026 | 58.33 | 58.60 | 58.00 | 58.51 | 58.51 | 0.86% | 8,332,757 |
| Feb 10, 2026 | 58.02 | 58.15 | 57.83 | 58.01 | 58.01 | 0.45% | 9,922,936 |
| Feb 9, 2026 | 57.32 | 57.86 | 57.29 | 57.75 | 57.75 | 0.86% | 11,064,392 |
| Feb 6, 2026 | 56.66 | 57.29 | 56.66 | 57.26 | 57.26 | 2.18% | 10,467,315 |
| Feb 5, 2026 | 56.16 | 56.52 | 55.90 | 56.04 | 56.04 | -0.66% | 11,123,640 |
| Feb 4, 2026 | 57.05 | 57.05 | 56.12 | 56.41 | 56.41 | -0.60% | 15,093,745 |
| Feb 3, 2026 | 57.01 | 57.08 | 56.30 | 56.75 | 56.75 | -0.05% | 19,002,742 |
| Feb 2, 2026 | 56.08 | 56.91 | 56.06 | 56.78 | 56.78 | 0.55% | 25,274,994 |
| Jan 30, 2026 | 56.96 | 57.12 | 56.18 | 56.47 | 56.47 | -2.03% | 21,105,093 |
| Jan 29, 2026 | 58.00 | 58.06 | 56.89 | 57.64 | 57.64 | -0.38% | 19,033,295 |
| Jan 28, 2026 | 58.03 | 58.10 | 57.62 | 57.86 | 57.86 | 0.38% | 11,659,204 |
| Jan 27, 2026 | 57.37 | 57.69 | 57.28 | 57.64 | 57.64 | 1.25% | 12,136,766 |
| Jan 26, 2026 | 56.84 | 57.10 | 56.80 | 56.93 | 56.93 | 0.28% | 11,402,603 |
| Jan 23, 2026 | 56.42 | 56.86 | 56.33 | 56.77 | 56.77 | 0.39% | 15,530,367 |
| Jan 22, 2026 | 56.52 | 56.79 | 56.43 | 56.55 | 56.55 | 0.78% | 11,880,533 |
| Jan 21, 2026 | 56.01 | 56.32 | 55.82 | 56.11 | 56.11 | 1.03% | 17,088,624 |
| Jan 20, 2026 | 55.64 | 55.89 | 55.48 | 55.54 | 55.54 | -0.82% | 13,740,920 |
| Jan 16, 2026 | 56.09 | 56.15 | 55.78 | 56.00 | 56.00 | -0.60% | 12,321,372 |
| Jan 15, 2026 | 56.31 | 56.57 | 56.12 | 56.34 | 56.34 | 0.46% | 17,565,667 |
| Jan 14, 2026 | 55.95 | 56.10 | 55.84 | 56.08 | 56.08 | 0.21% | 22,873,511 |
| Jan 13, 2026 | 56.14 | 56.19 | 55.83 | 55.96 | 55.96 | -0.59% | 18,907,196 |
| Jan 12, 2026 | 55.63 | 56.34 | 55.63 | 56.29 | 56.29 | 1.55% | 10,116,945 |
| Jan 9, 2026 | 55.24 | 55.44 | 55.06 | 55.43 | 55.43 | 0.22% | 8,923,826 |
| Jan 8, 2026 | 55.05 | 55.34 | 55.01 | 55.31 | 55.31 | 0.11% | 10,794,907 |
| Jan 7, 2026 | 55.37 | 55.42 | 55.19 | 55.25 | 55.25 | -0.61% | 11,228,503 |
| Jan 6, 2026 | 55.61 | 55.82 | 55.56 | 55.59 | 55.59 | 0.54% | 16,666,023 |
| Jan 5, 2026 | 55.04 | 55.30 | 54.85 | 55.29 | 55.29 | 0.66% | 17,010,636 |
| Jan 2, 2026 | 54.69 | 54.95 | 54.64 | 54.93 | 54.93 | 2.18% | 13,654,025 |
| Dec 31, 2025 | 53.93 | 53.93 | 53.72 | 53.76 | 53.76 | -0.09% | 7,619,998 |
| Dec 30, 2025 | 53.82 | 53.91 | 53.76 | 53.81 | 53.81 | 0.37% | 6,283,480 |
| Dec 29, 2025 | 53.50 | 53.63 | 53.44 | 53.61 | 53.61 | -0.76% | 11,570,865 |
| Dec 26, 2025 | 53.84 | 54.02 | 53.75 | 54.02 | 54.02 | 0.63% | 8,210,022 |
| Dec 24, 2025 | 53.68 | 53.73 | 53.62 | 53.68 | 53.68 | -0.04% | 4,991,611 |
| Dec 23, 2025 | 53.40 | 53.72 | 53.28 | 53.70 | 53.70 | 0.47% | 12,384,776 |
| Dec 22, 2025 | 53.43 | 53.50 | 53.30 | 53.45 | 53.45 | 0.64% | 11,853,234 |
| Dec 19, 2025 | 53.03 | 53.28 | 52.96 | 53.11 | 53.11 | -0.88% | 12,086,556 |
| Dec 18, 2025 | 53.70 | 53.89 | 53.56 | 53.58 | 52.55 | 0.85% | 12,956,143 |
| Dec 17, 2025 | 53.67 | 53.73 | 53.09 | 53.13 | 52.11 | -0.65% | 13,055,679 |
| Dec 16, 2025 | 53.50 | 53.60 | 53.29 | 53.48 | 52.45 | -0.56% | 11,144,920 |
| Dec 15, 2025 | 54.19 | 54.19 | 53.77 | 53.78 | 52.74 | -0.30% | 9,770,130 |
| Dec 12, 2025 | 54.51 | 54.53 | 53.78 | 53.94 | 52.90 | -0.92% | 13,708,343 |
| Dec 11, 2025 | 54.21 | 54.48 | 54.05 | 54.44 | 53.39 | -0.22% | 11,380,046 |
| Dec 10, 2025 | 54.20 | 54.67 | 54.10 | 54.56 | 53.51 | 0.83% | 11,644,102 |
| Dec 9, 2025 | 53.91 | 54.13 | 53.85 | 54.11 | 53.07 | -0.17% | 9,442,791 |
| Dec 8, 2025 | 54.19 | 54.37 | 54.06 | 54.20 | 53.16 | -0.37% | 10,205,974 |
| Dec 5, 2025 | 54.55 | 54.75 | 54.34 | 54.40 | 53.35 | 0.41% | 7,700,563 |
| Dec 4, 2025 | 54.25 | 54.25 | 54.02 | 54.18 | 53.14 | 0.22% | 7,373,047 |
| Dec 3, 2025 | 53.90 | 54.11 | 53.84 | 54.06 | 53.02 | -0.13% | 6,788,829 |
| Dec 2, 2025 | 54.15 | 54.19 | 53.90 | 54.13 | 53.09 | -0.22% | 7,200,280 |
| Dec 1, 2025 | 54.13 | 54.44 | 54.12 | 54.25 | 53.20 | -0.09% | 9,267,383 |
| Nov 28, 2025 | 54.18 | 54.32 | 54.09 | 54.30 | 53.25 | 0.35% | 4,432,113 |
| Nov 26, 2025 | 54.00 | 54.21 | 53.89 | 54.11 | 53.07 | 0.48% | 7,627,781 |
| Nov 25, 2025 | 53.69 | 53.87 | 53.33 | 53.85 | 52.81 | 0.45% | 7,508,048 |
| Nov 24, 2025 | 53.23 | 53.65 | 53.20 | 53.61 | 52.58 | 1.02% | 10,067,931 |
| Nov 21, 2025 | 52.76 | 53.31 | 52.50 | 53.07 | 52.05 | -0.39% | 9,722,854 |
| Nov 20, 2025 | 54.33 | 54.41 | 53.26 | 53.28 | 52.25 | -1.19% | 10,361,065 |
| Nov 19, 2025 | 53.90 | 54.17 | 53.72 | 53.92 | 52.88 | -0.22% | 7,686,025 |
| Nov 18, 2025 | 53.86 | 54.20 | 53.69 | 54.04 | 53.00 | -0.33% | 10,004,825 |
| Nov 17, 2025 | 54.42 | 54.70 | 54.06 | 54.22 | 53.18 | -1.15% | 13,415,328 |
| Nov 14, 2025 | 54.53 | 55.15 | 54.41 | 54.85 | 53.79 | 0.04% | 7,539,911 |
| Nov 13, 2025 | 55.45 | 55.45 | 54.72 | 54.83 | 53.77 | -0.89% | 6,675,718 |
| Nov 12, 2025 | 55.30 | 55.36 | 55.07 | 55.32 | 54.25 | -0.02% | 11,239,309 |
| Nov 11, 2025 | 55.26 | 55.44 | 55.17 | 55.33 | 54.26 | 0.11% | 6,931,798 |
| Nov 10, 2025 | 55.09 | 55.30 | 54.91 | 55.27 | 54.20 | 1.34% | 5,852,813 |
| Nov 7, 2025 | 54.22 | 54.55 | 53.94 | 54.54 | 53.49 | -0.09% | 10,780,572 |
| Nov 6, 2025 | 54.89 | 55.03 | 54.46 | 54.59 | 53.54 | -0.38% | 6,675,818 |
| Nov 5, 2025 | 54.52 | 54.93 | 54.40 | 54.80 | 53.74 | 0.88% | 7,337,957 |
| Nov 4, 2025 | 54.36 | 54.68 | 54.32 | 54.32 | 53.27 | -1.40% | 6,179,320 |
| Nov 3, 2025 | 55.09 | 55.15 | 54.83 | 55.09 | 54.03 | 0.22% | 6,643,053 |
| Oct 31, 2025 | 55.01 | 55.03 | 54.76 | 54.97 | 53.91 | -0.40% | 9,610,505 |
| Oct 30, 2025 | 55.23 | 55.43 | 55.10 | 55.19 | 54.13 | -1.04% | 6,294,233 |
| Oct 29, 2025 | 55.98 | 56.04 | 55.53 | 55.77 | 54.70 | 0.29% | 11,930,283 |
| Oct 28, 2025 | 55.36 | 55.66 | 55.27 | 55.61 | 54.54 | -0.05% | 7,194,319 |
| Oct 27, 2025 | 55.62 | 55.67 | 55.46 | 55.64 | 54.57 | 0.83% | 5,513,351 |
| Oct 24, 2025 | 55.24 | 55.31 | 55.13 | 55.18 | 54.12 | 0.47% | 5,573,330 |
| Oct 23, 2025 | 54.72 | 55.04 | 54.68 | 54.92 | 53.86 | 0.75% | 5,989,288 |
| Oct 22, 2025 | 54.64 | 54.85 | 54.24 | 54.51 | 53.46 | -0.06% | 7,893,752 |
| Oct 21, 2025 | 54.76 | 54.77 | 54.54 | 54.54 | 53.49 | -0.89% | 6,480,865 |
| Oct 20, 2025 | 54.65 | 55.09 | 54.62 | 55.03 | 53.97 | 1.20% | 6,237,546 |
| Oct 17, 2025 | 54.06 | 54.50 | 54.01 | 54.38 | 53.33 | -0.24% | 7,325,494 |
| Oct 16, 2025 | 54.64 | 54.87 | 54.39 | 54.51 | 53.46 | 0.33% | 11,303,663 |
| Oct 15, 2025 | 54.36 | 54.52 | 54.01 | 54.33 | 53.28 | 1.51% | 9,740,043 |
| Oct 14, 2025 | 53.20 | 53.86 | 53.11 | 53.52 | 52.49 | -0.89% | 11,937,526 |
| Oct 13, 2025 | 54.00 | 54.19 | 53.76 | 54.00 | 52.96 | 2.78% | 7,688,763 |
| Oct 10, 2025 | 54.47 | 54.52 | 52.41 | 52.54 | 51.53 | -3.61% | 20,103,538 |
| Oct 9, 2025 | 55.09 | 55.09 | 54.39 | 54.51 | 53.46 | -0.87% | 9,095,663 |
| Oct 8, 2025 | 54.84 | 55.00 | 54.72 | 54.99 | 53.93 | 0.57% | 7,099,910 |
| Oct 7, 2025 | 55.19 | 55.19 | 54.62 | 54.68 | 53.63 | -0.55% | 8,179,912 |
| Oct 6, 2025 | 54.88 | 55.04 | 54.82 | 54.98 | 53.92 | 0.35% | 8,798,675 |