Vanguard FTSE Emerging Markets ETF (VWO)

45.77Last Price

-0.24 (-0.52%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	45.48	46.08	45.37	46.01	12,866,117	46.01
3/04/2025	44.45	45.05	44.23	44.68	10,263,370	44.68
3/03/2025	44.93	45.04	44.16	44.30	15,146,553	44.30
2/28/2025	44.58	44.76	44.37	44.73	9,729,760	44.73
2/27/2025	45.79	45.83	45.26	45.30	7,356,508	45.30
2/26/2025	46.16	46.39	45.98	46.11	10,751,923	46.11
2/25/2025	45.72	45.80	45.51	45.67	8,254,481	45.67
2/24/2025	46.15	46.16	45.66	45.69	7,218,596	45.69
2/21/2025	46.71	46.88	46.26	46.40	8,865,489	46.40
2/20/2025	46.38	46.65	46.20	46.46	11,032,790	46.46
2/19/2025	46.02	46.05	45.90	45.97	4,656,819	45.97
2/18/2025	46.12	46.20	46.02	46.10	7,226,904	46.10
2/14/2025	45.77	45.90	45.69	45.88	5,739,902	45.88
2/13/2025	45.00	45.61	45.00	45.60	8,905,271	45.60
2/12/2025	45.06	45.49	44.97	45.36	7,962,226	45.36
2/11/2025	45.02	45.25	44.93	45.14	4,066,408	45.14
2/10/2025	45.20	45.34	45.15	45.33	4,835,699	45.33
2/07/2025	45.26	45.37	44.84	44.88	8,335,059	44.88
2/06/2025	44.77	44.86	44.70	44.86	6,455,284	44.86
2/05/2025	44.64	44.78	44.57	44.65	5,502,123	44.65
2/04/2025	44.59	44.98	44.52	44.85	5,600,963	44.85
2/03/2025	43.75	44.38	43.66	44.14	14,712,294	44.14
1/31/2025	44.88	44.97	44.34	44.40	9,880,231	44.40
1/30/2025	44.44	44.95	44.41	44.82	7,179,083	44.82
1/29/2025	44.33	44.45	44.09	44.14	8,798,010	44.14
1/28/2025	43.88	44.14	43.63	44.11	6,714,130	44.11
1/27/2025	44.00	44.00	43.74	43.86	8,042,488	43.86
1/24/2025	44.52	44.63	44.36	44.58	5,863,634	44.58
1/23/2025	44.14	44.36	44.06	44.34	5,612,209	44.34
1/22/2025	44.21	44.28	44.03	44.17	8,276,140	44.17
1/21/2025	44.14	44.27	43.99	44.21	8,541,786	44.21
1/17/2025	43.61	44.09	43.59	43.80	7,930,804	43.80
1/16/2025	43.60	43.60	43.44	43.44	7,984,210	43.44
1/15/2025	43.46	43.51	43.30	43.46	8,989,976	43.46
1/14/2025	43.20	43.20	42.83	43.01	20,007,522	43.01
1/13/2025	42.30	42.50	42.25	42.50	8,292,515	42.50
1/10/2025	43.00	43.02	42.72	42.81	13,572,543	42.81
1/08/2025	43.59	43.62	43.41	43.57	7,998,050	43.57
1/07/2025	44.32	44.36	43.83	43.85	9,112,721	43.85
1/06/2025	44.55	44.55	44.08	44.13	14,553,255	44.13
1/03/2025	44.05	44.18	43.95	44.14	7,090,457	44.14
1/02/2025	43.99	44.15	43.84	43.92	9,015,059	43.92
12/31/2024	44.11	0.00	44.11	44.04	0	44.04
12/30/2024	44.31	44.32	44.04	44.11	9,214,455	44.11
12/27/2024	44.44	44.53	44.30	44.50	11,621,585	44.50
12/26/2024	44.66	44.74	44.54	44.66	9,728,012	44.66
12/24/2024	44.83	44.83	44.56	44.77	6,401,296	44.77
12/23/2024	44.35	44.61	44.28	44.59	12,669,889	44.59
12/20/2024	44.22	44.58	44.01	44.40	12,254,763	44.40
12/19/2024	45.49	45.52	45.22	45.22	11,289,895	44.15
12/18/2024	45.97	46.10	45.01	45.03	10,537,991	43.97
12/17/2024	46.00	46.19	45.85	46.10	9,017,685	45.01
12/16/2024	46.24	46.39	46.20	46.21	7,880,727	45.12
12/13/2024	46.49	46.53	46.31	46.45	5,686,801	45.35
12/12/2024	46.50	46.66	46.41	46.43	5,510,329	45.34
12/11/2024	46.68	46.75	46.51	46.71	10,085,580	45.61
12/10/2024	47.00	47.00	46.62	46.63	4,972,171	45.53
12/09/2024	47.50	47.86	47.47	47.51	8,016,863	46.39