Vanguard FTSE Emerging Markets ETF (VWO)
NYSEARCA: VWO · Real-Time Price · USD
58.58
-0.22 (-0.37%)
At close: Jun 26, 2026, 4:00 PM EDT
58.78
+0.20 (0.34%)
After-hours: Jun 26, 2026, 8:00 PM EDT
VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 57.99 | 58.79 | 57.91 | 58.58 | 58.58 | -0.37% | 7,417,506 |
| Jun 25, 2026 | 59.39 | 59.45 | 58.53 | 58.80 | 58.80 | -0.29% | 6,920,628 |
| Jun 24, 2026 | 58.88 | 59.18 | 58.66 | 58.97 | 58.97 | -0.66% | 7,243,027 |
| Jun 23, 2026 | 59.40 | 59.79 | 59.30 | 59.36 | 59.36 | -3.07% | 6,979,672 |
| Jun 22, 2026 | 61.39 | 61.52 | 61.16 | 61.24 | 61.24 | 0.77% | 13,807,171 |
| Jun 18, 2026 | 60.56 | 60.86 | 60.53 | 60.77 | 60.77 | 1.73% | 7,691,112 |
| Jun 17, 2026 | 60.58 | 60.88 | 59.75 | 59.81 | 59.74 | -0.58% | 14,107,732 |
| Jun 16, 2026 | 60.38 | 60.59 | 60.12 | 60.16 | 60.09 | -1.12% | 5,986,294 |
| Jun 15, 2026 | 60.85 | 60.99 | 60.80 | 60.84 | 60.77 | 2.17% | 9,120,339 |
| Jun 12, 2026 | 59.46 | 59.66 | 59.11 | 59.55 | 59.48 | 0.76% | 9,644,972 |
| Jun 11, 2026 | 57.84 | 59.17 | 57.76 | 59.10 | 59.03 | 2.39% | 12,401,625 |
| Jun 10, 2026 | 58.12 | 58.64 | 57.69 | 57.72 | 57.65 | -1.25% | 8,099,635 |
| Jun 9, 2026 | 59.20 | 59.42 | 57.36 | 58.45 | 58.38 | 0.21% | 10,154,817 |
| Jun 8, 2026 | 58.57 | 58.73 | 58.21 | 58.33 | 58.26 | 0.52% | 9,265,629 |
| Jun 5, 2026 | 59.22 | 59.25 | 57.78 | 58.03 | 57.96 | -3.78% | 10,811,118 |
| Jun 4, 2026 | 60.11 | 60.41 | 59.89 | 60.31 | 60.24 | -0.03% | 4,979,555 |
| Jun 3, 2026 | 60.73 | 60.80 | 60.23 | 60.33 | 60.26 | -1.41% | 5,139,616 |
| Jun 2, 2026 | 60.94 | 61.35 | 60.82 | 61.19 | 61.12 | 1.27% | 6,992,715 |
| Jun 1, 2026 | 60.02 | 60.79 | 59.96 | 60.42 | 60.35 | 0.90% | 11,002,082 |
| May 29, 2026 | 60.22 | 60.27 | 59.87 | 59.88 | 59.81 | -0.03% | 7,541,832 |
| May 28, 2026 | 59.57 | 60.13 | 59.41 | 59.90 | 59.83 | -0.65% | 8,935,399 |
| May 27, 2026 | 60.36 | 60.57 | 60.06 | 60.29 | 60.22 | 0.10% | 5,130,424 |
| May 26, 2026 | 60.02 | 60.29 | 59.99 | 60.23 | 60.16 | 2.12% | 5,974,414 |
| May 22, 2026 | 58.91 | 59.28 | 58.79 | 58.98 | 58.91 | 0.48% | 7,554,065 |
| May 21, 2026 | 58.22 | 58.92 | 58.08 | 58.70 | 58.63 | 0.05% | 11,031,589 |
| May 20, 2026 | 58.14 | 58.75 | 57.92 | 58.67 | 58.60 | 1.38% | 18,616,267 |
| May 19, 2026 | 57.66 | 58.19 | 57.58 | 57.87 | 57.80 | -1.04% | 5,940,671 |
| May 18, 2026 | 58.76 | 58.77 | 58.11 | 58.48 | 58.41 | 0.07% | 6,597,419 |
| May 15, 2026 | 58.61 | 58.72 | 58.22 | 58.44 | 58.37 | -2.54% | 6,194,213 |
| May 14, 2026 | 59.66 | 60.05 | 59.56 | 59.96 | 59.89 | 0.03% | 6,763,783 |
| May 13, 2026 | 59.39 | 60.10 | 59.29 | 59.94 | 59.87 | 0.93% | 10,806,913 |
| May 12, 2026 | 59.56 | 59.63 | 58.90 | 59.39 | 59.32 | -1.66% | 8,088,127 |
| May 11, 2026 | 60.42 | 60.55 | 60.28 | 60.39 | 60.32 | -0.25% | 5,425,695 |
| May 8, 2026 | 60.51 | 60.70 | 60.39 | 60.54 | 60.47 | 0.55% | 7,629,589 |
| May 7, 2026 | 60.99 | 61.03 | 60.16 | 60.21 | 60.14 | -0.89% | 7,522,882 |
| May 6, 2026 | 60.11 | 60.80 | 60.09 | 60.75 | 60.68 | 2.34% | 11,277,605 |
| May 5, 2026 | 59.28 | 59.48 | 59.17 | 59.36 | 59.29 | 1.07% | 7,505,650 |
| May 4, 2026 | 58.99 | 59.23 | 58.50 | 58.73 | 58.66 | -0.44% | 7,068,033 |
| May 1, 2026 | 58.89 | 59.43 | 58.86 | 58.99 | 58.92 | 0.10% | 10,537,805 |
| Apr 30, 2026 | 58.38 | 59.03 | 58.17 | 58.93 | 58.86 | 1.46% | 7,341,720 |
| Apr 29, 2026 | 58.25 | 58.32 | 57.87 | 58.08 | 58.01 | -0.41% | 7,061,625 |
| Apr 28, 2026 | 58.13 | 58.37 | 58.00 | 58.32 | 58.25 | -0.70% | 8,274,012 |
| Apr 27, 2026 | 58.95 | 58.96 | 58.62 | 58.73 | 58.66 | -0.49% | 5,036,448 |
| Apr 24, 2026 | 58.61 | 59.07 | 58.53 | 59.02 | 58.95 | 1.90% | 5,426,629 |
| Apr 23, 2026 | 58.22 | 58.40 | 57.42 | 57.92 | 57.85 | -1.43% | 6,906,593 |
| Apr 22, 2026 | 58.60 | 58.82 | 58.54 | 58.76 | 58.69 | 0.96% | 4,763,688 |
| Apr 21, 2026 | 58.94 | 58.95 | 58.12 | 58.20 | 58.13 | -1.21% | 7,712,687 |
| Apr 20, 2026 | 58.81 | 58.95 | 58.59 | 58.91 | 58.84 | -0.46% | 6,691,709 |
| Apr 17, 2026 | 59.10 | 59.62 | 59.04 | 59.18 | 59.11 | 1.67% | 7,123,765 |
| Apr 16, 2026 | 58.27 | 58.45 | 57.95 | 58.21 | 58.14 | 0.21% | 4,837,738 |
| Apr 15, 2026 | 57.97 | 58.19 | 57.81 | 58.09 | 58.02 | 0.19% | 7,012,435 |
| Apr 14, 2026 | 57.65 | 58.03 | 57.59 | 57.98 | 57.91 | 1.40% | 4,706,306 |
| Apr 13, 2026 | 56.45 | 57.23 | 56.45 | 57.18 | 57.11 | 0.76% | 6,327,890 |
| Apr 10, 2026 | 56.94 | 57.07 | 56.65 | 56.75 | 56.68 | 0.55% | 7,160,575 |
| Apr 9, 2026 | 56.12 | 56.62 | 55.90 | 56.44 | 56.37 | -0.11% | 6,776,771 |
| Apr 8, 2026 | 56.82 | 56.93 | 56.16 | 56.50 | 56.43 | 4.46% | 13,739,178 |
| Apr 7, 2026 | 53.92 | 54.11 | 53.41 | 54.09 | 54.03 | 0.15% | 7,711,418 |
| Apr 6, 2026 | 53.89 | 54.30 | 53.79 | 54.01 | 53.95 | 0.35% | 8,924,268 |
| Apr 2, 2026 | 53.18 | 54.15 | 53.05 | 53.82 | 53.76 | -0.72% | 10,256,106 |
| Apr 1, 2026 | 54.21 | 54.62 | 54.09 | 54.21 | 54.15 | 0.30% | 20,099,844 |
| Mar 31, 2026 | 52.67 | 54.10 | 52.67 | 54.05 | 53.99 | 3.11% | 15,494,812 |
| Mar 30, 2026 | 52.81 | 52.85 | 52.20 | 52.42 | 52.36 | -0.13% | 11,231,249 |
| Mar 27, 2026 | 52.71 | 52.95 | 52.39 | 52.49 | 52.43 | -0.68% | 13,712,943 |
| Mar 26, 2026 | 53.37 | 53.74 | 52.84 | 52.85 | 52.79 | -2.74% | 11,508,012 |
| Mar 25, 2026 | 54.36 | 54.60 | 54.06 | 54.34 | 54.28 | 1.93% | 9,518,763 |
| Mar 24, 2026 | 53.00 | 53.56 | 52.91 | 53.31 | 53.25 | -0.91% | 15,654,684 |
| Mar 23, 2026 | 53.32 | 54.27 | 53.25 | 53.80 | 53.74 | 2.36% | 21,109,511 |
| Mar 20, 2026 | 53.56 | 53.61 | 52.39 | 52.56 | 52.50 | -2.68% | 15,722,762 |
| Mar 19, 2026 | 53.32 | 54.25 | 53.15 | 54.01 | 53.95 | -0.37% | 17,655,839 |
| Mar 18, 2026 | 54.88 | 55.06 | 54.20 | 54.21 | 54.15 | -1.90% | 8,065,494 |
| Mar 17, 2026 | 55.43 | 55.48 | 55.10 | 55.26 | 55.19 | 0.44% | 6,363,806 |
| Mar 16, 2026 | 54.80 | 55.20 | 54.73 | 55.02 | 54.95 | 1.85% | 10,707,478 |
| Mar 13, 2026 | 54.69 | 54.96 | 53.89 | 54.02 | 53.96 | -0.53% | 12,987,417 |
| Mar 12, 2026 | 55.07 | 55.09 | 54.20 | 54.31 | 54.25 | -2.25% | 12,484,537 |
| Mar 11, 2026 | 55.52 | 55.81 | 55.27 | 55.56 | 55.49 | 0.09% | 12,627,210 |
| Mar 10, 2026 | 55.39 | 56.27 | 55.20 | 55.51 | 55.44 | 0.69% | 14,404,000 |
| Mar 9, 2026 | 53.98 | 55.34 | 53.66 | 55.13 | 55.06 | 1.21% | 21,269,066 |
| Mar 6, 2026 | 54.33 | 54.78 | 54.12 | 54.47 | 54.41 | -0.69% | 9,830,010 |
| Mar 5, 2026 | 54.94 | 55.35 | 54.24 | 54.85 | 54.78 | -1.31% | 15,624,099 |
| Mar 4, 2026 | 55.42 | 55.67 | 55.09 | 55.58 | 55.51 | 0.63% | 21,718,702 |
| Mar 3, 2026 | 54.88 | 55.48 | 53.94 | 55.23 | 55.16 | -3.51% | 31,763,841 |
| Mar 2, 2026 | 56.81 | 57.50 | 56.76 | 57.24 | 57.17 | -1.48% | 12,725,477 |
| Feb 27, 2026 | 57.92 | 58.22 | 57.83 | 58.10 | 58.03 | -0.29% | 10,700,994 |
| Feb 26, 2026 | 58.65 | 58.65 | 57.88 | 58.27 | 58.20 | -1.25% | 10,228,315 |
| Feb 25, 2026 | 59.09 | 59.09 | 58.74 | 59.01 | 58.94 | 0.56% | 6,894,813 |
| Feb 24, 2026 | 58.36 | 58.82 | 58.25 | 58.68 | 58.61 | 1.07% | 9,636,619 |
| Feb 23, 2026 | 58.35 | 58.53 | 57.95 | 58.06 | 57.99 | -0.80% | 8,877,826 |
| Feb 20, 2026 | 57.48 | 58.54 | 57.42 | 58.53 | 58.46 | 1.63% | 7,897,368 |
| Feb 19, 2026 | 57.47 | 57.60 | 57.24 | 57.59 | 57.52 | -0.62% | 6,588,403 |
| Feb 18, 2026 | 57.99 | 58.29 | 57.78 | 57.95 | 57.88 | 0.28% | 8,544,772 |
| Feb 17, 2026 | 57.52 | 57.88 | 57.15 | 57.79 | 57.72 | 0.07% | 9,303,304 |
| Feb 13, 2026 | 57.46 | 57.85 | 57.18 | 57.75 | 57.68 | -0.02% | 9,795,435 |
| Feb 12, 2026 | 58.61 | 58.61 | 57.65 | 57.76 | 57.69 | -1.28% | 10,097,616 |
| Feb 11, 2026 | 58.33 | 58.60 | 58.00 | 58.51 | 58.44 | 0.86% | 8,333,106 |
| Feb 10, 2026 | 58.02 | 58.15 | 57.83 | 58.01 | 57.94 | 0.45% | 9,922,936 |
| Feb 9, 2026 | 57.32 | 57.86 | 57.29 | 57.75 | 57.68 | 0.86% | 11,064,392 |
| Feb 6, 2026 | 56.66 | 57.29 | 56.66 | 57.26 | 57.19 | 2.18% | 10,467,315 |
| Feb 5, 2026 | 56.16 | 56.52 | 55.90 | 56.04 | 55.97 | -0.66% | 11,123,640 |
| Feb 4, 2026 | 57.05 | 57.05 | 56.12 | 56.41 | 56.34 | -0.60% | 15,093,745 |
| Feb 3, 2026 | 57.01 | 57.08 | 56.30 | 56.75 | 56.68 | -0.05% | 19,002,742 |