Vanguard FTSE Emerging Markets ETF (VWO)
NYSEARCA: VWO · Real-Time Price · USD
54.40
+0.22 (0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.55 | 54.75 | 54.34 | 54.40 | 54.40 | 0.41% | 7,696,567 |
| Dec 4, 2025 | 54.25 | 54.25 | 54.02 | 54.18 | 54.18 | 0.22% | 7,370,239 |
| Dec 3, 2025 | 53.90 | 54.11 | 53.84 | 54.06 | 54.06 | -0.13% | 6,788,829 |
| Dec 2, 2025 | 54.15 | 54.19 | 53.90 | 54.13 | 54.13 | -0.22% | 7,200,280 |
| Dec 1, 2025 | 54.13 | 54.44 | 54.12 | 54.25 | 54.25 | -0.09% | 9,267,383 |
| Nov 28, 2025 | 54.18 | 54.32 | 54.09 | 54.30 | 54.30 | 0.35% | 4,432,113 |
| Nov 26, 2025 | 54.00 | 54.21 | 53.89 | 54.11 | 54.11 | 0.48% | 7,627,781 |
| Nov 25, 2025 | 53.69 | 53.87 | 53.33 | 53.85 | 53.85 | 0.45% | 7,508,048 |
| Nov 24, 2025 | 53.23 | 53.65 | 53.20 | 53.61 | 53.61 | 1.02% | 10,067,931 |
| Nov 21, 2025 | 52.76 | 53.31 | 52.50 | 53.07 | 53.07 | -0.39% | 9,722,854 |
| Nov 20, 2025 | 54.33 | 54.41 | 53.26 | 53.28 | 53.28 | -1.19% | 10,361,065 |
| Nov 19, 2025 | 53.90 | 54.17 | 53.72 | 53.92 | 53.92 | -0.22% | 7,686,025 |
| Nov 18, 2025 | 53.86 | 54.20 | 53.69 | 54.04 | 54.04 | -0.33% | 10,004,825 |
| Nov 17, 2025 | 54.42 | 54.70 | 54.06 | 54.22 | 54.22 | -1.15% | 13,415,328 |
| Nov 14, 2025 | 54.53 | 55.15 | 54.41 | 54.85 | 54.85 | 0.04% | 7,539,911 |
| Nov 13, 2025 | 55.45 | 55.45 | 54.72 | 54.83 | 54.83 | -0.89% | 6,675,718 |
| Nov 12, 2025 | 55.30 | 55.36 | 55.07 | 55.32 | 55.32 | -0.02% | 11,239,309 |
| Nov 11, 2025 | 55.26 | 55.44 | 55.17 | 55.33 | 55.33 | 0.11% | 6,931,798 |
| Nov 10, 2025 | 55.09 | 55.30 | 54.91 | 55.27 | 55.27 | 1.34% | 5,852,813 |
| Nov 7, 2025 | 54.22 | 54.55 | 53.94 | 54.54 | 54.54 | -0.09% | 10,780,572 |
| Nov 6, 2025 | 54.89 | 55.03 | 54.46 | 54.59 | 54.59 | -0.38% | 6,675,818 |
| Nov 5, 2025 | 54.52 | 54.93 | 54.40 | 54.80 | 54.80 | 0.88% | 7,337,957 |
| Nov 4, 2025 | 54.36 | 54.68 | 54.32 | 54.32 | 54.32 | -1.40% | 6,179,320 |
| Nov 3, 2025 | 55.09 | 55.15 | 54.83 | 55.09 | 55.09 | 0.22% | 6,643,053 |
| Oct 31, 2025 | 55.01 | 55.03 | 54.76 | 54.97 | 54.97 | -0.40% | 9,610,505 |
| Oct 30, 2025 | 55.23 | 55.43 | 55.10 | 55.19 | 55.19 | -1.04% | 6,294,233 |
| Oct 29, 2025 | 55.98 | 56.04 | 55.53 | 55.77 | 55.77 | 0.29% | 11,930,283 |
| Oct 28, 2025 | 55.36 | 55.66 | 55.27 | 55.61 | 55.61 | -0.05% | 7,194,319 |
| Oct 27, 2025 | 55.62 | 55.67 | 55.46 | 55.64 | 55.64 | 0.83% | 5,513,351 |
| Oct 24, 2025 | 55.24 | 55.31 | 55.13 | 55.18 | 55.18 | 0.47% | 5,573,330 |
| Oct 23, 2025 | 54.72 | 55.04 | 54.68 | 54.92 | 54.92 | 0.75% | 5,989,288 |
| Oct 22, 2025 | 54.64 | 54.85 | 54.24 | 54.51 | 54.51 | -0.06% | 7,893,752 |
| Oct 21, 2025 | 54.76 | 54.77 | 54.54 | 54.54 | 54.54 | -0.89% | 6,480,865 |
| Oct 20, 2025 | 54.65 | 55.09 | 54.62 | 55.03 | 55.03 | 1.20% | 6,237,546 |
| Oct 17, 2025 | 54.06 | 54.50 | 54.01 | 54.38 | 54.38 | -0.24% | 7,325,494 |
| Oct 16, 2025 | 54.64 | 54.87 | 54.39 | 54.51 | 54.51 | 0.33% | 11,303,663 |
| Oct 15, 2025 | 54.36 | 54.52 | 54.01 | 54.33 | 54.33 | 1.51% | 9,740,043 |
| Oct 14, 2025 | 53.20 | 53.86 | 53.11 | 53.52 | 53.52 | -0.89% | 11,937,526 |
| Oct 13, 2025 | 54.00 | 54.19 | 53.76 | 54.00 | 54.00 | 2.78% | 7,688,763 |
| Oct 10, 2025 | 54.47 | 54.52 | 52.41 | 52.54 | 52.54 | -3.61% | 20,103,538 |
| Oct 9, 2025 | 55.09 | 55.09 | 54.39 | 54.51 | 54.51 | -0.87% | 9,095,663 |
| Oct 8, 2025 | 54.84 | 55.00 | 54.72 | 54.99 | 54.99 | 0.57% | 7,099,910 |
| Oct 7, 2025 | 55.19 | 55.19 | 54.62 | 54.68 | 54.68 | -0.55% | 8,179,912 |
| Oct 6, 2025 | 54.88 | 55.04 | 54.82 | 54.98 | 54.98 | 0.35% | 8,798,675 |
| Oct 3, 2025 | 54.88 | 54.94 | 54.65 | 54.79 | 54.79 | 0.22% | 8,221,974 |
| Oct 2, 2025 | 54.90 | 54.94 | 54.48 | 54.67 | 54.67 | 0.28% | 9,704,403 |
| Oct 1, 2025 | 54.35 | 54.58 | 54.35 | 54.52 | 54.52 | 0.63% | 11,431,179 |
| Sep 30, 2025 | 54.13 | 54.25 | 54.05 | 54.18 | 54.18 | 0.44% | 15,944,258 |
| Sep 29, 2025 | 53.98 | 54.18 | 53.92 | 53.94 | 53.94 | 0.73% | 7,232,751 |
| 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% | 12,004,363 |
| 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% | 10,215,594 |
| 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 |
| Aug 29, 2025 | 51.50 | 51.59 | 51.33 | 51.53 | 51.26 | -0.29% | 6,356,606 |
| Aug 28, 2025 | 51.46 | 51.68 | 51.42 | 51.68 | 51.41 | 0.37% | 5,949,836 |
| Aug 27, 2025 | 51.25 | 51.51 | 51.18 | 51.49 | 51.22 | -0.68% | 5,998,662 |
| Aug 26, 2025 | 51.92 | 51.94 | 51.77 | 51.84 | 51.57 | -0.21% | 8,479,257 |
| Aug 25, 2025 | 52.11 | 52.25 | 51.95 | 51.95 | 51.68 | -0.42% | 6,631,294 |
| Aug 22, 2025 | 51.53 | 52.20 | 51.47 | 52.17 | 51.90 | 1.76% | 6,505,437 |
| Aug 21, 2025 | 51.23 | 51.35 | 51.15 | 51.27 | 51.01 | -0.18% | 5,551,782 |
| Aug 20, 2025 | 51.35 | 51.39 | 51.07 | 51.36 | 51.10 | -0.04% | 8,344,299 |
| Aug 19, 2025 | 51.67 | 51.67 | 51.34 | 51.38 | 51.12 | -0.71% | 7,113,545 |
| Aug 18, 2025 | 51.68 | 51.78 | 51.61 | 51.75 | 51.48 | 0.76% | 7,465,866 |
| Aug 15, 2025 | 51.42 | 51.50 | 51.32 | 51.36 | 51.10 | 0.29% | 5,513,083 |
| Aug 14, 2025 | 51.26 | 51.35 | 51.06 | 51.21 | 50.95 | -1.12% | 9,942,435 |
| Aug 13, 2025 | 51.73 | 51.87 | 51.70 | 51.79 | 51.52 | 1.13% | 7,072,379 |
| Aug 12, 2025 | 50.84 | 51.25 | 50.81 | 51.21 | 50.95 | 1.15% | 6,045,856 |
| Aug 11, 2025 | 50.59 | 50.77 | 50.50 | 50.63 | 50.37 | -0.12% | 5,237,230 |
| Aug 8, 2025 | 50.60 | 50.73 | 50.57 | 50.69 | 50.43 | -0.12% | 5,063,943 |
| Aug 7, 2025 | 50.83 | 50.94 | 50.65 | 50.75 | 50.49 | 0.73% | 5,728,731 |
| Aug 6, 2025 | 50.27 | 50.42 | 50.12 | 50.38 | 50.12 | 0.44% | 6,444,001 |
| Aug 5, 2025 | 50.23 | 50.33 | 50.07 | 50.16 | 49.90 | 0.32% | 9,528,826 |
| Aug 4, 2025 | 50.11 | 50.12 | 49.87 | 50.00 | 49.74 | 0.93% | 7,863,418 |
| Aug 1, 2025 | 49.77 | 49.79 | 49.37 | 49.54 | 49.28 | -0.52% | 14,479,361 |
| Jul 31, 2025 | 49.89 | 50.05 | 49.71 | 49.80 | 49.54 | -0.52% | 6,256,496 |
| Jul 30, 2025 | 50.26 | 50.33 | 49.98 | 50.06 | 49.80 | -0.81% | 10,545,616 |
| Jul 29, 2025 | 50.60 | 50.62 | 50.42 | 50.47 | 50.21 | 0.06% | 8,877,201 |
| Jul 28, 2025 | 50.62 | 50.65 | 50.38 | 50.44 | 50.18 | -0.79% | 6,660,153 |
| Jul 25, 2025 | 50.74 | 50.84 | 50.60 | 50.84 | 50.58 | -0.27% | 5,360,053 |
| Jul 24, 2025 | 51.16 | 51.17 | 50.96 | 50.98 | 50.72 | -0.49% | 5,681,977 |
| Jul 23, 2025 | 51.05 | 51.25 | 51.01 | 51.23 | 50.97 | 0.93% | 15,946,860 |
| Jul 22, 2025 | 50.67 | 50.79 | 50.44 | 50.76 | 50.50 | 0.02% | 16,282,980 |
| Jul 21, 2025 | 50.67 | 50.93 | 50.57 | 50.75 | 50.49 | 0.51% | 5,868,083 |
| Jul 18, 2025 | 50.71 | 50.79 | 50.46 | 50.49 | 50.23 | -0.12% | 5,386,093 |
| Jul 17, 2025 | 50.25 | 50.59 | 50.20 | 50.55 | 50.29 | 0.62% | 10,502,399 |