Vanguard FTSE Emerging Markets ETF (VWO)

Last Price56.47

Change-1.17 (-2.03%)

NYSE · Last Trade: Feb 1st, 4:01 AM EST

Historical Prices For Vanguard FTSE Emerging Markets ETF (VWO)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	56.96	57.12	56.17	56.47	21,105,103	56.47
1/29/2026	57.99	58.06	56.89	57.64	19,030,221	57.64
1/28/2026	58.03	58.10	57.62	57.86	11,657,149	57.86
1/27/2026	57.37	57.69	57.28	57.64	12,136,209	57.64
1/26/2026	56.84	57.09	56.80	56.93	11,400,258	56.93
1/23/2026	56.42	56.86	56.33	56.77	15,530,381	56.77
1/22/2026	56.52	56.79	56.43	56.55	11,880,071	56.55
1/21/2026	56.01	56.32	55.82	56.11	17,851,183	56.11
1/20/2026	55.63	55.89	55.48	55.54	13,740,419	55.54
1/16/2026	56.09	56.15	55.78	56.00	12,321,377	56.00
1/15/2026	56.31	56.57	56.12	56.34	17,565,380	56.34
1/14/2026	55.95	56.10	55.84	56.08	22,978,882	56.08
1/13/2026	56.13	56.19	55.83	55.96	18,906,472	55.96
1/12/2026	55.63	56.34	55.63	56.29	10,118,557	56.29
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	53.58
12/17/2025	53.67	53.73	52.34	53.13	13,701,514	53.13
12/16/2025	53.49	53.60	53.29	53.48	11,144,676	53.48
12/15/2025	54.19	54.19	53.77	53.78	9,769,850	53.78
12/12/2025	54.51	54.53	53.77	53.94	13,709,092	53.94
12/11/2025	54.21	54.48	54.05	54.44	11,380,009	54.44
12/10/2025	54.20	54.67	54.10	54.56	11,652,688	54.56
12/09/2025	53.90	54.13	53.85	54.11	9,442,462	54.11
12/08/2025	54.19	54.37	54.06	54.20	10,205,715	54.20
12/05/2025	54.55	54.75	54.34	54.40	7,700,574	54.40
12/04/2025	54.25	54.25	54.02	54.18	7,371,830	54.18
12/03/2025	53.90	54.11	53.84	54.06	6,788,642	54.06
12/02/2025	54.15	54.19	53.90	54.13	7,199,978	54.13
12/01/2025	54.13	54.44	54.12	54.25	9,266,583	54.25
11/28/2025	54.18	54.32	54.09	54.30	4,432,183	54.30
11/26/2025	54.00	54.21	53.89	54.11	7,627,814	54.11
11/25/2025	53.69	53.87	53.33	53.85	7,507,961	53.85
11/24/2025	53.23	53.65	53.20	53.61	10,065,181	53.61
11/21/2025	52.76	53.30	52.50	53.07	9,722,859	53.07
11/20/2025	54.33	54.41	53.26	53.28	10,360,324	53.28
11/19/2025	53.90	54.16	53.71	53.92	7,685,868	53.92
11/18/2025	53.86	54.20	53.69	54.04	10,003,615	54.04
11/17/2025	54.42	54.70	54.06	54.22	13,414,749	54.22
11/14/2025	54.53	55.15	54.41	54.85	7,540,016	54.85
11/13/2025	55.45	55.45	54.72	54.83	6,675,349	54.83
11/12/2025	55.29	55.36	55.07	55.32	11,239,001	55.32
11/11/2025	55.26	55.44	55.17	55.33	6,931,341	55.33
11/10/2025	55.09	55.30	54.91	55.27	5,852,390	55.27
11/07/2025	54.22	54.55	53.94	54.54	10,780,584	54.54
11/06/2025	54.89	55.02	54.45	54.59	6,675,189	54.59
11/05/2025	54.52	54.93	54.40	54.80	7,337,800	54.80
11/04/2025	54.35	54.68	54.32	54.32	6,179,173	54.32
11/03/2025	55.09	55.15	54.83	55.09	6,642,579	55.09