Vanguard FTSE Emerging Markets ETF (VWO)

59.22
-0.47 (-0.79%)
NYSE· Last Trade: Jul 1st, 6:30 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard FTSE Emerging Markets ETF (VWO)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202659.2359.7959.1359.6912,276,09959.69
6/29/202658.8259.2158.3759.186,535,64759.18
6/26/202657.9958.7857.9158.587,419,44858.58
6/25/202659.3959.4558.5358.806,943,14458.80
6/24/202658.8859.1858.6658.977,250,09958.97
6/23/202659.4059.7859.2959.366,988,04859.36
6/22/202661.3961.5261.1661.2413,809,16161.24
6/18/202660.5660.8560.5360.777,991,37560.77
6/17/202660.5860.8859.7559.8114,107,72559.74
6/16/202660.3860.5960.1260.165,984,96360.09
6/15/202660.8560.9860.8060.849,120,16760.77
6/12/202659.4659.6659.1159.559,644,99659.48
6/11/202657.8459.1757.7659.1012,400,87459.03
6/10/202658.1258.6457.6957.728,099,49957.65
6/09/202659.2059.4257.3558.4510,154,76858.38
6/08/202658.5758.7358.2058.339,265,59158.26
6/05/202659.2259.2557.7758.0310,811,12257.96
6/04/202660.1160.4159.8960.314,979,04860.24
6/03/202660.7360.8060.2360.335,122,79460.26
6/02/202660.9461.3560.8161.196,939,14061.12
6/01/202660.0260.7959.9660.4211,002,04060.35
5/29/20260.0160.2759.8759.887,541,83359.81
5/28/202659.5760.1359.4159.908,933,00659.83
5/27/202660.3660.5760.0660.295,130,36960.22
5/26/202660.0260.2959.9960.235,974,37760.16
5/22/202658.9159.2858.7958.987,554,07058.91
5/21/202658.2258.9258.0858.7011,031,29858.63
5/20/202658.1458.7557.9258.6718,616,25958.60
5/19/202657.6658.1957.5857.875,938,83957.80
5/18/202658.7658.7758.1058.486,597,32158.41
5/15/202658.6058.7258.2258.446,194,21658.37
5/14/202659.6660.0559.5659.966,763,53559.89
5/13/202659.3960.1059.2959.9410,804,35959.87
5/12/202659.5659.6358.9059.398,085,73959.32
5/11/202660.4260.5560.2760.395,425,60260.32
5/08/202660.5160.7060.3960.547,629,59260.47
5/07/202660.9961.0360.1660.217,520,75660.14
5/06/202660.1160.8060.0960.7511,277,57660.68
5/05/202659.2859.4859.1759.367,501,70959.29
5/04/202658.9959.2358.5058.737,067,95758.66
5/01/202658.8959.4258.8558.9910,537,80858.92
4/30/202658.3859.0358.1658.937,341,64358.86
4/29/202658.2458.3257.8758.087,061,51358.01
4/28/202658.1358.3758.0058.328,273,95458.25
4/27/202658.9558.9558.6258.735,036,41558.66
4/24/202658.6159.0758.5359.025,426,67858.95
4/23/202658.2258.4057.4157.926,906,38657.85
4/22/202658.6058.8258.5358.764,753,41358.69
4/21/202658.9458.9558.1258.207,712,41458.13
4/20/202658.8158.9558.5958.916,689,69758.84
4/17/202659.1059.6259.0459.187,123,76659.11
4/16/202658.2758.4557.9558.214,837,59558.14
4/15/202657.9758.1957.8058.097,012,11558.02
4/14/202657.6558.0357.5957.984,704,91757.91
4/13/202656.4557.2356.4557.186,327,63457.11
4/10/202656.9457.0756.6556.757,160,57556.68
4/09/202656.1256.6255.9056.446,776,73556.37
4/08/202656.8256.9356.1656.5013,739,11556.43
4/07/202653.9254.1153.4154.097,699,36254.03
4/06/202653.8954.3053.7954.018,923,81753.95
4/02/202653.1754.1553.0553.8210,256,10753.76