Get the Stockscreener App
45.31
1.69%
-0.78
Pre-market:
45.20
-0.11
-0.24%
Vanguard Ftse Emerging Markets Etf Stock (VWO) Price History
The historical daily chart and data for Vanguard Ftse Emerging Markets Etf stock (VWO), adjusted for splits and dividends, show that the latest closing stock price as of March 28, 2025, is $45.31.
- Vanguard Ftse Emerging Markets Etf all-time high stock price is $56.66, occurred on February 16, 2021.
- The lowest Vanguard Ftse Emerging Markets Etf stock price recorded was $27.98 on January 20, 2016. Since then, Vanguard Ftse Emerging Markets Etf's stock price has risen over 61.94% to $45.31 now.
- The 52-week high stock price for VWO is $49.57, representing a 9.40% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for VWO is $40.72, indicating a -10.13% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Vanguard Ftse Emerging Markets Etf (VWO) stock in the beginning of 2024 was $49.81. The stock closed the year at $38.98, a loss of over -21.75% for the year.
The table below shows more information about VWO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 28, 2025 | $45.79 | $45.23 | $0.565 | 9,164,069.0 | -1.69% |
| Mar 27, 2025 | $46.21 | $45.77 | $0.44 | 5,285,233.0 | +0.66% |
| Mar 26, 2025 | $46.12 | $45.73 | $0.39 | 9,669,079.0 | -0.61% |
| Mar 25, 2025 | $46.26 | $46.03 | $0.225 | 5,971,058.0 | -0.11% |
| Mar 24, 2025 | $46.27 | $46.06 | $0.215 | 6,216,874.0 | +0.30% |
| Mar 21, 2025 | $46.08 | $45.81 | $0.2619 | 5,077,881.0 | -0.56% |
| Mar 20, 2025 | $46.34 | $46.04 | $0.30 | 6,634,503.0 | -0.90% |
| Mar 19, 2025 | $46.83 | $46.47 | $0.355 | 7,869,310.0 | +0.15% |
| Mar 18, 2025 | $46.73 | $46.42 | $0.31 | 7,518,092.0 | -0.26% |
| Mar 17, 2025 | $46.77 | $46.08 | $0.69 | 9,388,871.0 | +1.37% |
| Mar 14, 2025 | $46.11 | $45.78 | $0.325 | 6,936,371.0 | +1.79% |
| Mar 13, 2025 | $45.38 | $44.94 | $0.4356 | 7,326,644.0 | -0.31% |
| Mar 12, 2025 | $45.47 | $45.10 | $0.3651 | 9,449,135.0 | +0.35% |
| Mar 11, 2025 | $45.51 | $44.98 | $0.5362 | 7,568,206.0 | +0.71% |
| Mar 10, 2025 | $45.43 | $44.65 | $0.7773 | 9,868,902.0 | -2.24% |
| Mar 07, 2025 | $46.13 | $45.59 | $0.5399 | 7,406,104.0 | +0.42% |
| Mar 06, 2025 | $46.18 | $45.74 | $0.44 | 10,667,477.0 | -0.52% |
| Mar 05, 2025 | $46.08 | $45.37 | $0.71 | 12,830,331.0 | +2.98% |
| Mar 04, 2025 | $44.96 | $44.64 | $0.32 | 1,487,521.0 | +0.86% |
| Mar 03, 2025 | $45.04 | $44.16 | $0.8718 | 15,125,458.0 | -0.96% |
Vanguard Ftse Emerging Markets Etf Stock (VWO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Ftse Emerging Markets Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VWO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Ftse Emerging Markets Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Ftse Emerging Markets Etf Stock (VWO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $46.83 | $44.16 | $2.66 | 170,625,188.0 | +1.30% |
| Feb, 2025 | $46.88 | $43.66 | $3.22 | 144,677,542.0 | +0.74% |
| Jan, 2025 | $44.97 | $42.25 | $2.72 | 181,568,315.0 | +0.82% |
Vanguard Ftse Emerging Markets Etf Stock (VWO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.86 | $44.01 | $3.85 | 168,027,300.0 | -3.20% |
| Nov, 2024 | $48.10 | $45.03 | $3.07 | 143,982,662.0 | -2.15% |
| Oct, 2024 | $49.57 | $46.28 | $3.29 | 196,641,984.0 | -2.68% |
| Sep, 2024 | $48.81 | $43.30 | $5.51 | 163,382,411.0 | +7.00% |
| Aug, 2024 | $45.26 | $40.91 | $4.35 | 212,735,768.0 | +0.97% |
| Jul, 2024 | $45.73 | $43.09 | $2.63 | 176,113,401.0 | +1.21% |
| Jun, 2024 | $44.46 | $42.61 | $1.85 | 154,360,865.0 | +1.58% |
| May, 2024 | $44.97 | $42.16 | $2.81 | 172,983,112.0 | +2.16% |
| Apr, 2024 | $42.82 | $40.72 | $2.10 | 243,137,190.0 | +0.96% |
| Mar, 2024 | $42.24 | $41.06 | $1.18 | 169,471,919.0 | +1.83% |
| Feb, 2024 | $41.64 | $39.43 | $2.21 | 225,036,013.0 | +3.48% |
| Jan, 2024 | $40.83 | $38.83 | $2.00 | 222,613,928.0 | -3.55% |
Vanguard Ftse Emerging Markets Etf Stock (VWO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.37 | $39.61 | $1.76 | 222,744,217.0 | +1.16% |
| Nov, 2023 | $40.87 | $37.84 | $3.03 | 184,369,859.0 | +7.09% |
| Oct, 2023 | $39.77 | $37.45 | $2.31 | 241,037,881.0 | -3.24% |
| Sep, 2023 | $41.16 | $38.87 | $2.29 | 184,834,289.0 | -3.26% |
| Aug, 2023 | $42.70 | $39.63 | $3.07 | 202,910,357.0 | -5.90% |
| Jul, 2023 | $43.10 | $39.96 | $3.14 | 148,268,859.0 | +5.88% |
| Jun, 2023 | $42.15 | $39.11 | $3.04 | 186,421,052.0 | +4.17% |
| May, 2023 | $40.63 | $38.73 | $1.90 | 288,405,864.0 | -2.96% |
| Apr, 2023 | $40.95 | $39.18 | $1.77 | 151,778,034.0 | -0.40% |
| Mar, 2023 | $40.83 | $38.11 | $2.72 | 233,413,193.0 | +2.49% |
| Feb, 2023 | $42.79 | $39.31 | $3.48 | 222,355,210.0 | -6.65% |
| Jan, 2023 | $43.22 | $39.29 | $3.93 | 238,338,343.0 | +8.34% |
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):