Get the Stockscreener App
44.57
0.38%
+0.17
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 May 16, 2024, is $44.57.
- 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 59.29% to $44.57 now.
- The 52-week high stock price for VWO is $44.65, representing a 0.18% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for VWO is $37.45, indicating a -15.96% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Vanguard FTSE Emerging Markets ETF (VWO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $44.65 | $44.41 | $0.2422 | 9,791,109.0 | +0.38% |
| May 15, 2024 | $44.41 | $44.10 | $0.31 | 7,230,138.0 | +0.86% |
| May 14, 2024 | $44.03 | $43.82 | $0.21 | 8,455,573.0 | +0.50% |
| May 13, 2024 | $43.94 | $43.73 | $0.2088 | 6,779,615.0 | +0.78% |
| May 10, 2024 | $43.69 | $43.42 | $0.265 | 7,755,738.0 | +0.21% |
| May 09, 2024 | $43.39 | $43.13 | $0.26 | 9,856,492.0 | +0.39% |
| May 08, 2024 | $43.24 | $42.97 | $0.27 | 7,594,630.0 | -0.09% |
| May 07, 2024 | $43.34 | $43.20 | $0.14 | 7,103,524.0 | -0.71% |
| May 06, 2024 | $43.59 | $43.47 | $0.125 | 8,732,995.0 | -0.18% |
| May 03, 2024 | $43.65 | $43.33 | $0.32 | 9,114,893.0 | +0.88% |
| May 02, 2024 | $43.35 | $42.67 | $0.68 | 7,342,214.0 | +2.44% |
| May 01, 2024 | $42.61 | $42.16 | $0.45 | 12,081,175.0 | +0.12% |
| Apr 30, 2024 | $42.48 | $42.15 | $0.33 | 10,641,886.0 | -1.33% |
| Apr 29, 2024 | $42.74 | $42.48 | $0.26 | 6,551,901.0 | +0.99% |
| Apr 26, 2024 | $42.34 | $42.15 | $0.19 | 6,238,458.0 | +1.15% |
| Apr 25, 2024 | $41.87 | $41.41 | $0.46 | 8,399,120.0 | +0.31% |
| Apr 24, 2024 | $41.80 | $41.56 | $0.24 | 5,985,775.0 | +0.31% |
| Apr 23, 2024 | $41.61 | $41.27 | $0.335 | 7,034,393.0 | +0.82% |
| Apr 22, 2024 | $41.27 | $40.85 | $0.415 | 8,403,952.0 | +0.86% |
| Apr 19, 2024 | $40.95 | $40.76 | $0.185 | 16,791,016.0 | -0.29% |
| Apr 18, 2024 | $41.20 | $40.91 | $0.289 | 8,759,027.0 | +0.27% |
| Apr 17, 2024 | $41.15 | $40.79 | $0.3576 | 14,323,938.0 | +0.17% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $44.65 | $42.16 | $2.49 | 111,629,205.0 | +5.69% |
| 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% |
Vanguard FTSE Emerging Markets ETF Stock (VWO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.92 | $38.53 | $2.39 | 322,334,589.0 | -3.80% |
| Nov, 2022 | $40.65 | $35.56 | $5.09 | 299,470,306.0 | +14.30% |
| Oct, 2022 | $38.28 | $34.88 | $3.40 | 344,857,809.0 | -2.85% |
| Sep, 2022 | $41.66 | $36.21 | $5.45 | 319,786,079.0 | -11.28% |
| Aug, 2022 | $42.70 | $40.59 | $2.11 | 229,907,264.0 | -0.46% |
| Jul, 2022 | $41.78 | $39.57 | $2.21 | 270,339,998.0 | -0.86% |
| Jun, 2022 | $44.28 | $40.94 | $3.35 | 287,983,014.0 | -4.49% |
| May, 2022 | $44.16 | $40.02 | $4.14 | 410,411,929.0 | +0.46% |
| Apr, 2022 | $47.92 | $42.24 | $5.68 | 400,359,701.0 | -5.83% |
| Mar, 2022 | $47.91 | $41.97 | $5.94 | 518,882,440.0 | -3.53% |
| Feb, 2022 | $50.98 | $46.15 | $4.84 | 306,253,021.0 | -3.72% |
| Jan, 2022 | $51.26 | $47.54 | $3.72 | 368,629,105.0 | +0.42% |
0.09%
Cap:
|
Volume (24h):