Vanguard FTSE Emerging Markets (VWO)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8249 | 1.91837209302 | 43 | 44.085 | 42.25 | 11554384 | 43.01914631 | SP |
| 4 | -0.3951 | -0.893487109905 | 44.22 | 44.83 | 42.25 | 10269554 | 43.83417463 | SP |
| 12 | -3.4851 | -7.3665187064 | 47.31 | 48.0974 | 42.25 | 8139003 | 45.26077298 | SP |
| 26 | -1.1451 | -2.54636424283 | 44.97 | 49.57 | 40.91 | 8445902 | 45.32369105 | SP |
| 52 | 4.9249 | 12.6604113111 | 38.9 | 49.57 | 38.83 | 8891709 | 43.65050671 | SP |
| 156 | -6.1351 | -12.2800240192 | 49.96 | 51.2 | 34.8801 | 11639366 | 42.10024185 | SP |
| 260 | -1.9351 | -4.22880244755 | 45.76 | 56.6599 | 29.955 | 12247235 | 43.32678354 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 43.44 | -0.02 | -0.05 | 43.6 | 43.605 | 43.44 | 7984201 |
| 1736983800 | 43.46 | 0.45 | 1.05 | 43.46 | 43.51 | 43.295 | 8841026 |
| 1736897400 | 43.01 | 0.51 | 1.20 | 43.2 | 43.2 | 42.8312 | 19251477 |
| 1736811000 | 42.5 | -0.31 | -0.72 | 42.3 | 42.5 | 42.25 | 8207177 |
| 1736551800 | 42.81 | -0.76 | -1.74 | 43 | 43.02 | 42.7244 | 13488040 |
| 1736379000 | 43.57 | -0.28 | -0.64 | 43.59 | 43.62 | 43.41 | 7996896 |
| 1736292600 | 43.85 | -0.28 | -0.63 | 44.32 | 44.3576 | 43.83 | 9048936 |
| 1736206200 | 44.13 | -0.01 | -0.02 | 44.55 | 44.55 | 44.08 | 14350008 |
| 1735947000 | 44.14 | 0.22 | 0.50 | 44.05 | 44.18 | 43.9547 | 7090295 |
| 1735860600 | 43.92 | -0.12 | -0.27 | 43.99 | 44.15 | 43.8441 | 8879437 |
| 1735687800 | 44.04 | -0.07 | -0.16 | 44.13 | 44.215 | 43.99 | 8602220 |
| 1735601400 | 44.11 | -0.39 | -0.88 | 44.31 | 44.32 | 44.04 | 9001762 |
| 1735342200 | 44.5 | -0.16 | -0.36 | 44.44 | 44.53 | 44.3 | 11619752 |
| 1735255800 | 44.66 | -0.11 | -0.25 | 44.66 | 44.745 | 44.54 | 9504332 |
| 1735077840 | 44.77 | 0.18 | 0.40 | 44.83 | 44.83 | 44.565 | 6401288 |
| 1734996600 | 44.59 | 0.19 | 0.43 | 44.35 | 44.61 | 44.28 | 12060972 |
| 1734737400 | 44.4 | -0.82 | -1.81 | 44.22 | 44.58 | 44.0118 | 12254605 |
| 1734651000 | 45.22 | 0.19 | 0.42 | 45.49 | 45.525 | 45.22 | 11137816 |
| 1734564600 | 45.03 | -1.07 | -2.32 | 45.97 | 46.1 | 45.01 | 10384740 |
| 1734478200 | 46.1 | -0.11 | -0.24 | 46 | 46.19 | 45.85 | 9017956 |
| 1734391800 | 46.21 | -0.24 | -0.52 | 46.24 | 46.39 | 46.2 | 7397668 |
| 1734132600 | 46.45 | 0.02 | 0.04 | 46.49 | 46.53 | 46.31 | 5646959 |
| 1734046200 | 46.43 | -0.28 | -0.60 | 46.5 | 46.665 | 46.41 | 5510336 |
| 1733959800 | 46.71 | 0.08 | 0.17 | 46.68 | 46.75 | 46.51 | 9762313 |
| 1733873400 | 46.63 | -0.88 | -1.85 | 47 | 47 | 46.62 | 4921965 |
| 1733787000 | 47.51 | 1.13 | 2.44 | 47.5 | 47.86 | 47.47 | 7910805 |
| 1733527800 | 46.38 | 0.02 | 0.04 | 46.59 | 46.6 | 46.335 | 5216173 |
| 1733441400 | 46.36 | 0.3 | 0.65 | 46.29 | 46.42 | 46.27 | 8092163 |
| 1733355000 | 46.06 | 0.07 | 0.15 | 46.06 | 46.12 | 45.955 | 5551899 |
| 1733268600 | 45.99 | 0.19 | 0.41 | 45.83 | 46.01 | 45.725 | 6458560 |
| 1733182200 | 45.8 | 0.23 | 0.50 | 45.6 | 45.8599 | 45.58 | 7362504 |
| 1732917840 | 45.57 | 0.21 | 0.46 | 45.03 | 45.6 | 45.03 | 5041157 |
| 1732750200 | 45.36 | 0.17 | 0.38 | 45.54 | 45.5899 | 45.185 | 6750507 |
| 1732663800 | 45.19 | -0.24 | -0.53 | 45.38 | 45.395 | 45.13 | 6735469 |
| 1732577400 | 45.43 | 0.02 | 0.04 | 45.54 | 45.555 | 45.3 | 7488759 |
| 1732318200 | 45.41 | 0.01 | 0.02 | 45.31 | 45.41 | 45.225 | 9676732 |
| 1732231800 | 45.4 | -0.16 | -0.35 | 45.37 | 45.445 | 45.19 | 7958395 |
| 1732145400 | 45.56 | -0.01 | -0.02 | 45.52 | 45.57 | 45.32 | 5623473 |
| 1732059000 | 45.57 | 0.07 | 0.15 | 45.37 | 45.65 | 45.37 | 6337373 |
| 1731972600 | 45.5 | 0.38 | 0.84 | 45.14 | 45.52 | 45.14 | 6150582 |
| 1731713400 | 45.12 | -0.09 | -0.20 | 45.29 | 45.29 | 45.04 | 5887867 |
| 1731627000 | 45.21 | -0.28 | -0.62 | 45.39 | 45.49 | 45.21 | 5378302 |
| 1731540600 | 45.49 | -0.24 | -0.52 | 45.82 | 45.8648 | 45.43 | 7961469 |
| 1731454200 | 45.73 | -0.79 | -1.70 | 45.91 | 46.11 | 45.6 | 10306742 |
| 1731367800 | 46.52 | -0.27 | -0.58 | 46.7 | 46.71 | 46.4 | 7663989 |
| 1731108600 | 46.79 | -1.19 | -2.48 | 47.17 | 47.222 | 46.59 | 9563889 |
| 1731022200 | 47.98 | 1.02 | 2.17 | 47.79 | 48.0974 | 47.74 | 7464706 |
| 1730935800 | 46.96 | -0.45 | -0.95 | 46.74 | 47.12 | 46.551 | 7240608 |
| 1730849400 | 47.41 | 0.68 | 1.46 | 47.33 | 47.495 | 47.25 | 5433619 |
| 1730763000 | 46.73 | 0.15 | 0.32 | 46.92 | 47.08 | 46.73 | 5479892 |
| 1730500200 | 46.58 | 0.01 | 0.02 | 46.82 | 47.0099 | 46.55 | 8606174 |
| 1730413800 | 46.57 | -0.1 | -0.21 | 46.63 | 46.66 | 46.28 | 12400922 |
| 1730327400 | 46.67 | -0.34 | -0.72 | 46.57 | 46.805 | 46.52 | 5442990 |
| 1730241000 | 47.01 | -0.18 | -0.38 | 47.3 | 47.3 | 46.98 | 4484496 |
| 1730154600 | 47.19 | 0.15 | 0.32 | 47.04 | 47.3 | 47.03 | 5107478 |
| 1729895400 | 47.04 | -0.04 | -0.08 | 47.31 | 47.3424 | 46.96 | 6644320 |
| 1729809000 | 47.08 | -0.05 | -0.11 | 47.06 | 47.15 | 46.86 | 5688608 |
| 1729722600 | 47.13 | -0.3 | -0.63 | 47.24 | 47.37 | 46.95 | 6341959 |
| 1729636200 | 47.43 | -0.06 | -0.13 | 47.32 | 47.54 | 47.31 | 3854117 |
| 1729549800 | 47.49 | -0.34 | -0.71 | 47.49 | 47.5975 | 47.255 | 4572003 |
| 1729290600 | 47.83 | 0.58 | 1.23 | 48.1 | 48.1 | 47.77 | 4308982 |
| 1729204200 | 47.25 | -0.15 | -0.32 | 47.23 | 47.35 | 47.0399 | 5971489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
