Vanguard FTSE Emerging Markets ETF (VWO)
NYSEARCA: VWO · Real-Time Price · USD
58.32
-0.41 (-0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
58.35
+0.03 (0.05%)
After-hours: Apr 28, 2026, 8:00 PM EDT
VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.13 | 58.37 | 58.00 | 58.32 | 58.32 | -0.70% | 8,266,848 |
| Apr 27, 2026 | 58.95 | 58.96 | 58.62 | 58.73 | 58.73 | -0.49% | 5,035,830 |
| Apr 24, 2026 | 58.61 | 59.07 | 58.53 | 59.02 | 59.02 | 1.90% | 5,418,859 |
| Apr 23, 2026 | 58.22 | 58.40 | 57.42 | 57.92 | 57.92 | -1.43% | 6,905,042 |
| Apr 22, 2026 | 58.60 | 58.82 | 58.54 | 58.76 | 58.76 | 0.96% | 4,750,992 |
| Apr 21, 2026 | 58.94 | 58.95 | 58.12 | 58.20 | 58.20 | -1.21% | 7,706,515 |
| Apr 20, 2026 | 58.81 | 58.95 | 58.59 | 58.91 | 58.91 | -0.46% | 6,687,283 |
| Apr 17, 2026 | 59.10 | 59.62 | 59.04 | 59.18 | 59.18 | 1.67% | 7,116,658 |
| Apr 16, 2026 | 58.27 | 58.45 | 57.95 | 58.21 | 58.21 | 0.21% | 4,833,602 |
| Apr 15, 2026 | 57.97 | 58.19 | 57.81 | 58.09 | 58.09 | 0.19% | 7,010,454 |
| Apr 14, 2026 | 57.65 | 58.03 | 57.59 | 57.98 | 57.98 | 1.40% | 4,701,058 |
| Apr 13, 2026 | 56.45 | 57.23 | 56.45 | 57.18 | 57.18 | 0.76% | 6,325,210 |
| Apr 10, 2026 | 56.94 | 57.07 | 56.65 | 56.75 | 56.75 | 0.55% | 7,068,650 |
| Apr 9, 2026 | 56.12 | 56.62 | 55.90 | 56.44 | 56.44 | -0.11% | 6,731,666 |
| Apr 8, 2026 | 56.82 | 56.93 | 56.16 | 56.50 | 56.50 | 4.46% | 13,736,564 |
| Apr 7, 2026 | 53.92 | 54.11 | 53.41 | 54.09 | 54.09 | 0.15% | 7,679,597 |
| Apr 6, 2026 | 53.89 | 54.30 | 53.79 | 54.01 | 54.01 | 0.35% | 8,259,185 |
| Apr 2, 2026 | 53.18 | 54.15 | 53.05 | 53.82 | 53.82 | -0.72% | 10,253,611 |
| Apr 1, 2026 | 54.21 | 54.62 | 54.09 | 54.21 | 54.21 | 0.30% | 20,097,085 |
| Mar 31, 2026 | 52.67 | 54.10 | 52.67 | 54.05 | 54.05 | 3.11% | 15,491,347 |
| Mar 30, 2026 | 52.81 | 52.85 | 52.20 | 52.42 | 52.42 | -0.13% | 11,141,515 |
| Mar 27, 2026 | 52.71 | 52.95 | 52.39 | 52.49 | 52.49 | -0.68% | 13,670,454 |
| Mar 26, 2026 | 53.37 | 53.74 | 52.84 | 52.85 | 52.85 | -2.74% | 11,492,704 |
| Mar 25, 2026 | 54.36 | 54.60 | 54.06 | 54.34 | 54.34 | 1.93% | 9,259,076 |
| Mar 24, 2026 | 53.00 | 53.56 | 52.91 | 53.31 | 53.31 | -0.91% | 15,625,918 |
| Mar 23, 2026 | 53.32 | 54.27 | 53.25 | 53.80 | 53.80 | 2.36% | 21,103,511 |
| Mar 20, 2026 | 53.56 | 53.61 | 52.39 | 52.56 | 52.56 | -2.68% | 15,719,454 |
| Mar 19, 2026 | 53.32 | 54.25 | 53.15 | 54.01 | 54.01 | -0.37% | 17,650,356 |
| Mar 18, 2026 | 54.88 | 55.06 | 54.20 | 54.21 | 54.21 | -1.90% | 7,982,354 |
| Mar 17, 2026 | 55.43 | 55.48 | 55.10 | 55.26 | 55.26 | 0.44% | 6,174,870 |
| Mar 16, 2026 | 54.80 | 55.20 | 54.73 | 55.02 | 55.02 | 1.85% | 10,703,674 |
| Mar 13, 2026 | 54.69 | 54.96 | 53.89 | 54.02 | 54.02 | -0.53% | 12,971,775 |
| Mar 12, 2026 | 55.07 | 55.09 | 54.20 | 54.31 | 54.31 | -2.25% | 12,482,138 |
| Mar 11, 2026 | 55.52 | 55.81 | 55.27 | 55.56 | 55.56 | 0.09% | 12,625,331 |
| Mar 10, 2026 | 55.39 | 56.27 | 55.20 | 55.51 | 55.51 | 0.69% | 14,294,914 |
| Mar 9, 2026 | 53.98 | 55.34 | 53.66 | 55.13 | 55.13 | 1.21% | 21,261,478 |
| Mar 6, 2026 | 54.33 | 54.78 | 54.12 | 54.47 | 54.47 | -0.69% | 9,825,555 |
| Mar 5, 2026 | 54.94 | 55.35 | 54.24 | 54.85 | 54.85 | -1.31% | 15,355,201 |
| Mar 4, 2026 | 55.42 | 55.67 | 55.09 | 55.58 | 55.58 | 0.63% | 21,045,108 |
| Mar 3, 2026 | 54.88 | 55.48 | 53.94 | 55.23 | 55.23 | -3.51% | 31,761,554 |
| Mar 2, 2026 | 56.81 | 57.50 | 56.76 | 57.24 | 57.24 | -1.48% | 12,715,045 |
| 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 |