Vanguard FTSE Emerging Markets ETF (VWO)

Last Price55.43

Change+0.12 (0.22%)

NYSE · Last Trade: Jan 11th, 6:25 PM EST

Historical Prices For Vanguard FTSE Emerging Markets ETF (VWO)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	55.24	55.44	55.06	55.43	8,923,847	55.43
1/08/2026	55.05	55.34	55.01	55.31	10,794,725	55.31
1/07/2026	55.37	55.42	55.19	55.25	11,227,066	55.25
1/06/2026	55.60	55.81	55.56	55.59	16,664,472	55.59
1/05/2026	55.03	55.30	54.84	55.29	17,009,744	55.29
1/02/2026	54.69	54.95	54.64	54.93	13,654,152	54.93
12/31/2025	53.93	53.93	53.72	53.76	7,620,001	53.76
12/30/2025	53.82	53.91	53.76	53.81	6,282,735	53.81
12/29/2025	53.50	53.63	53.44	53.61	11,570,467	53.61
12/26/2025	53.84	54.02	53.74	54.02	8,210,026	54.02
12/24/2025	53.68	53.73	53.62	53.68	4,991,615	53.68
12/23/2025	53.40	53.72	53.28	53.70	12,387,988	53.70
12/22/2025	53.43	53.50	53.30	53.45	11,852,727	53.45
12/19/2025	53.03	53.28	52.95	53.11	12,086,559	53.11
12/18/2025	53.70	53.89	53.56	53.58	12,955,869	52.55
12/17/2025	53.67	53.73	52.34	53.13	13,701,514	52.11
12/16/2025	53.49	53.60	53.29	53.48	11,144,676	52.45
12/15/2025	54.19	54.19	53.77	53.78	9,769,850	52.74
12/12/2025	54.51	54.53	53.77	53.94	13,709,092	52.90
12/11/2025	54.21	54.48	54.05	54.44	11,380,009	53.39
12/10/2025	54.20	54.67	54.10	54.56	11,652,688	53.51
12/09/2025	53.90	54.13	53.85	54.11	9,442,462	53.07
12/08/2025	54.19	54.37	54.06	54.20	10,205,715	53.16
12/05/2025	54.55	54.75	54.34	54.40	7,700,574	53.35
12/04/2025	54.25	54.25	54.02	54.18	7,371,830	53.14
12/03/2025	53.90	54.11	53.84	54.06	6,788,642	53.02
12/02/2025	54.15	54.19	53.90	54.13	7,199,978	53.09
12/01/2025	54.13	54.44	54.12	54.25	9,266,583	53.20
11/28/2025	54.18	54.32	54.09	54.30	4,432,183	53.25
11/26/2025	54.00	54.21	53.89	54.11	7,627,814	53.07
11/25/2025	53.69	53.87	53.33	53.85	7,507,961	52.81
11/24/2025	53.23	53.65	53.20	53.61	10,065,181	52.58
11/21/2025	52.76	53.30	52.50	53.07	9,722,859	52.05
11/20/2025	54.33	54.41	53.26	53.28	10,360,324	52.25
11/19/2025	53.90	54.16	53.71	53.92	7,685,868	52.88
11/18/2025	53.86	54.20	53.69	54.04	10,003,615	53.00
11/17/2025	54.42	54.70	54.06	54.22	13,414,749	53.17
11/14/2025	54.53	55.15	54.41	54.85	7,540,016	53.79
11/13/2025	55.45	55.45	54.72	54.83	6,675,349	53.77
11/12/2025	55.29	55.36	55.07	55.32	11,239,001	54.25
11/11/2025	55.26	55.44	55.17	55.33	6,931,341	54.26
11/10/2025	55.09	55.30	54.91	55.27	5,852,390	54.20
11/07/2025	54.22	54.55	53.94	54.54	10,780,584	53.49
11/06/2025	54.89	55.02	54.45	54.59	6,675,189	53.54
11/05/2025	54.52	54.93	54.40	54.80	7,337,800	53.74
11/04/2025	54.35	54.68	54.32	54.32	6,179,173	53.27
11/03/2025	55.09	55.15	54.83	55.09	6,642,579	54.03
10/31/2025	55.01	55.03	54.76	54.97	9,610,511	53.91
10/30/2025	55.23	55.43	55.10	55.19	6,294,251	54.13
10/29/2025	55.98	56.04	55.53	55.77	11,929,747	54.69
10/28/2025	55.36	55.66	55.27	55.61	7,194,227	54.54
10/27/2025	55.62	55.66	55.46	55.64	5,513,441	54.57
10/24/2025	55.24	55.31	55.13	55.18	5,573,348	54.12
10/23/2025	54.72	55.04	54.68	54.92	5,989,293	53.86
10/22/2025	54.64	54.84	54.23	54.51	7,893,701	53.46
10/21/2025	54.76	54.77	54.54	54.54	6,480,824	53.49
10/20/2025	54.65	55.09	54.62	55.03	6,237,350	53.97
10/17/2025	54.06	54.50	54.01	54.38	7,325,505	53.33
10/16/2025	54.64	54.87	54.39	54.51	11,303,508	53.46
10/15/2025	54.36	54.52	54.01	54.33	9,739,794	53.28
10/14/2025	53.19	53.86	53.10	53.52	11,937,306	52.49
10/13/2025	54.00	54.19	53.76	54.00	7,688,657	52.96