1. Home
  2. Investing
  3. ETFs
  4. USA
  5. AMEX
  6. Vanguard FTSE Emerging Markets (VWO)
  7. Historical

VWO

Vanguard FTSE Emerging M... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Etf Ticker Symbol Market Type
Vanguard FTSE Emerging Markets VWO AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.01 0.02% 52.33 18:00:00
Open Price Low Price High Price Close Price Prev Close
52.40 52.186 52.4201 52.33 52.32
more quote information »

VWO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week50.9452.420150.8051.627,524,9361.392.73%
1 Month50.5252.420149.0550.4410,779,2391.813.58%
3 Months50.5053.44548.9051.0810,681,3451.833.62%
6 Months52.6555.1648.9052.089,413,594-0.32-0.61%
1 Year44.8556.659943.592451.3610,027,4797.4816.68%
3 Years38.6556.659929.95542.7713,805,23613.6835.39%
5 Years38.0056.659929.95542.4913,385,39514.3337.71%

VWO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 52.32 0.59 1.14% 52.07 52.395 51.98 6,456,300
Oct 18 2021 51.73 -0.07 -0.14% 51.53 51.8799 51.50 7,677,853
Oct 15 2021 51.80 0.55 1.07% 51.50 51.89 51.40 7,626,562
Oct 14 2021 51.25 0.08 0.16% 51.36 51.40 51.05 6,776,339
Oct 13 2021 51.17 0.66 1.31% 50.94 51.23 50.80 9,087,628
Oct 12 2021 50.51 -0.14 -0.28% 50.78 50.8664 50.50 8,005,811
Oct 11 2021 50.65 -0.14 -0.28% 51.04 51.18 50.64 8,801,773
Oct 08 2021 50.79 0.19 0.38% 50.73 50.88 50.625 7,621,361
Oct 07 2021 50.60 0.97 1.95% 50.35 50.81 50.28 9,236,838
Oct 06 2021 49.63 -0.19 -0.38% 49.16 49.67 49.0823 11,195,252
Oct 05 2021 49.82 0.47 0.95% 49.60 49.9791 49.56 8,675,488
Oct 04 2021 49.35 -0.69 -1.38% 49.73 49.83 49.05 12,834,382
Oct 01 2021 50.04 0.03 0.06% 50.10 50.22 49.605 19,039,239
Sep 30 2021 50.01 0.34 0.68% 50.23 50.385 49.9331 19,448,943
Sep 29 2021 49.67 -0.40 -0.8% 49.96 50.10 49.62 17,231,755
Sep 28 2021 50.07 -0.59 -1.16% 50.52 50.53 49.91 13,750,841
Sep 27 2021 50.66 0.27 0.54% 50.40 50.78 50.225 9,206,502
Sep 24 2021 50.39 -0.56 -1.1% 50.46 50.55 50.34 8,825,978
Sep 23 2021 50.95 0.24 0.47% 50.85 51.035 50.75 12,078,814
Sep 22 2021 50.71 0.72 1.44% 50.52 51.06 50.515 12,007,124
Sep 21 2021 49.99 0.40 0.81% 49.99 50.12 49.77 12,919,855
Sep 20 2021 49.59 -1.86 -3.62% 49.705 50.02 49.16 21,045,322
See More Historical Prices »


Your Recent History
AMEX
VWO
Vanguard F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.