Vanguard FTSE Emerging Markets Index Fund ETF Shares

VWO
🏛️ usa →
53.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 40.97 41.23 40.97 41.10 10.3M
2023-12-28 41.04 41.19 40.98 40.99 11.3M
2023-12-27 40.62 40.78 40.61 40.74 9.9M
2023-12-26 40.50 40.62 40.45 40.52 12.5M
2023-12-22 40.18 40.32 40.10 40.26 13.4M
2023-12-21 40.26 40.42 40.15 40.40 15.1M
2023-12-20 40.10 40.17 39.61 39.63 16.8M
2023-12-19 40.29 40.53 40.25 40.48 9.1M
2023-12-18 40.11 40.22 40.00 40.20 11.1M
2023-12-15 41.31 41.36 41.07 41.07 11.1M
2023-12-14 41.00 41.37 40.99 41.31 13.4M
2023-12-13 40.20 40.77 40.03 40.77 11.2M
2023-12-12 40.26 40.41 40.10 40.39 10.3M
2023-12-11 40.19 40.41 40.14 40.39 13.4M
2023-12-08 40.13 40.31 40.05 40.21 7.7M
2023-12-07 40.39 40.45 40.29 40.41 7.6M
2023-12-06 40.46 40.55 40.25 40.25 10.1M
2023-12-05 40.17 40.34 40.09 40.30 8.5M
2023-12-04 40.55 40.64 40.37 40.44 11.0M
2023-12-01 40.43 40.81 40.32 40.80 9.3M
2023-11-30 40.61 40.67 40.35 40.63 9.4M
2023-11-29 40.52 40.74 40.48 40.51 11.1M
2023-11-28 40.60 40.78 40.52 40.74 9.5M
2023-11-27 40.44 40.48 40.35 40.41 10.2M
2023-11-24 40.44 40.63 40.43 40.60 2.4M
2023-11-22 40.54 40.62 40.36 40.47 6.4M
2023-11-21 40.75 40.82 40.52 40.58 7.5M
2023-11-20 40.50 40.87 40.50 40.82 8.7M
2023-11-17 40.30 40.42 40.26 40.39 19.1M
2023-11-16 40.20 40.41 40.07 40.23 8.7M
2023-11-15 40.62 40.85 40.55 40.65 11.7M
2023-11-14 39.95 40.42 39.92 40.37 9.7M
2023-11-13 39.32 39.59 39.25 39.45 6.7M
2023-11-10 39.17 39.39 39.09 39.38 6.8M
2023-11-09 39.44 39.53 39.07 39.11 6.5M
2023-11-08 39.54 39.66 39.41 39.46 8.4M
2023-11-07 39.53 39.66 39.33 39.64 8.3M
2023-11-06 39.75 39.78 39.56 39.63 7.2M
2023-11-03 39.21 39.59 39.20 39.51 8.2M
2023-11-02 38.69 38.83 38.60 38.80 8.8M
2023-11-01 37.89 38.22 37.84 38.21 10.2M
2023-10-31 37.86 37.94 37.66 37.94 10.6M
2023-10-30 38.33 38.39 38.03 38.12 10.2M
2023-10-27 38.12 38.21 37.73 37.78 11.4M
2023-10-26 37.65 37.83 37.61 37.74 14.8M
2023-10-25 37.97 38.06 37.80 37.88 12.1M
2023-10-24 37.92 38.35 37.92 38.29 10.5M
2023-10-23 37.61 37.95 37.46 37.82 10.8M
2023-10-20 38.07 38.15 37.88 37.90 12.4M
2023-10-19 38.46 38.63 38.34 38.36 12.5M
2023-10-18 38.75 38.76 38.45 38.50 8.9M
2023-10-17 38.96 39.34 38.96 39.14 7.6M
2023-10-16 39.01 39.37 38.99 39.31 9.3M
2023-10-13 39.20 39.34 38.95 39.03 8.9M
2023-10-12 39.65 39.66 39.06 39.18 10.7M
2023-10-11 39.65 39.77 39.47 39.60 8.3M
2023-10-10 39.15 39.52 39.15 39.48 10.4M
2023-10-09 38.58 38.88 38.51 38.86 8.7M
2023-10-06 38.58 39.18 38.53 39.10 8.1M
2023-10-05 38.49 38.58 38.31 38.57 13.0M
2023-10-04 38.48 38.54 38.31 38.41 12.8M
2023-10-03 38.73 38.86 38.51 38.57 14.8M
2023-10-02 39.21 39.25 38.97 39.07 15.0M
2023-09-29 39.61 39.61 39.17 39.21 11.1M
2023-09-28 38.93 39.21 38.87 39.17 8.9M
2023-09-27 39.25 39.28 38.92 39.09 12.3M
2023-09-26 39.20 39.30 39.00 39.04 12.3M
2023-09-25 39.36 39.53 39.34 39.50 9.0M
2023-09-22 39.82 39.86 39.61 39.65 13.3M
2023-09-21 39.32 39.38 39.19 39.19 12.8M
2023-09-20 40.01 40.19 39.82 39.83 9.7M
2023-09-19 40.01 40.08 39.89 39.95 7.6M
2023-09-18 40.06 40.17 39.98 40.15 7.4M
2023-09-15 40.70 40.74 40.50 40.54 8.3M
2023-09-14 40.71 40.85 40.60 40.75 6.7M
2023-09-13 40.48 40.62 40.42 40.51 8.0M
2023-09-12 40.38 40.66 40.35 40.55 7.3M
2023-09-11 40.57 40.68 40.47 40.66 7.0M
2023-09-08 40.22 40.28 40.11 40.20 7.7M
2023-09-07 40.19 40.21 40.02 40.12 7.9M
2023-09-06 40.68 40.90 40.50 40.54 8.4M
2023-09-05 40.82 40.85 40.67 40.73 8.3M
2023-09-01 41.07 41.16 40.90 40.97 11.4M
2023-08-31 40.80 40.80 40.51 40.53 8.4M
2023-08-30 40.97 41.15 40.96 41.02 7.3M
2023-08-29 40.76 41.18 40.66 41.17 10.8M
2023-08-28 40.52 40.67 40.45 40.63 9.3M
2023-08-25 40.23 40.31 39.93 40.23 10.2M
2023-08-24 40.52 40.59 40.23 40.26 9.9M
2023-08-23 40.12 40.49 40.11 40.43 8.2M
2023-08-22 40.07 40.09 39.78 39.84 10.0M
2023-08-21 39.77 39.92 39.68 39.91 8.0M
2023-08-18 39.68 39.88 39.63 39.82 12.5M
2023-08-17 40.46 40.46 40.02 40.07 10.7M
2023-08-16 40.10 40.24 39.92 39.94 9.4M
2023-08-15 40.45 40.47 40.15 40.21 10.0M
2023-08-14 40.45 40.70 40.30 40.64 9.3M
2023-08-11 40.97 41.00 40.73 40.83 8.7M
2023-08-10 41.61 41.94 41.35 41.43 7.9M
2023-08-09 41.50 41.53 41.18 41.35 6.9M
2023-08-08 41.16 41.29 40.97 41.28 8.1M
2023-08-07 41.89 41.89 41.58 41.71 8.4M
2023-08-04 41.93 42.14 41.72 41.78 7.9M
2023-08-03 41.64 41.87 41.60 41.73 6.8M
2023-08-02 41.89 41.90 41.46 41.55 8.5M
2023-08-01 42.65 42.70 42.42 42.47 5.9M
2023-07-31 42.88 43.10 42.81 43.07 6.9M
2023-07-28 42.82 43.04 42.76 43.02 7.4M
2023-07-27 42.51 42.54 41.95 42.00 7.1M
2023-07-26 42.06 42.59 42.04 42.47 6.7M
2023-07-25 42.38 42.41 42.18 42.21 7.0M
2023-07-24 41.41 41.99 41.37 41.89 6.0M
2023-07-21 41.45 41.51 41.29 41.34 8.7M
2023-07-20 41.51 41.56 41.30 41.36 16.6M
2023-07-19 41.75 41.92 41.59 41.62 7.5M
2023-07-18 41.74 41.84 41.56 41.68 6.7M
2023-07-17 41.77 41.99 41.59 41.98 5.4M
2023-07-14 42.05 42.08 41.89 41.93 8.0M
2023-07-13 41.91 42.22 41.90 42.19 7.4M
2023-07-12 41.49 41.79 41.46 41.73 7.8M
2023-07-11 40.80 40.98 40.63 40.95 7.4M
2023-07-10 40.35 40.61 40.30 40.59 5.5M
2023-07-07 40.27 40.77 40.27 40.58 6.7M
2023-07-06 40.33 40.39 39.96 40.10 7.9M
2023-07-05 40.95 40.96 40.81 40.88 8.0M
2023-07-03 41.10 41.27 41.02 41.08 4.9M
2023-06-30 40.69 40.82 40.59 40.68 7.6M
2023-06-29 40.26 40.36 40.22 40.33 9.1M
2023-06-28 40.42 40.55 40.36 40.50 7.3M
2023-06-27 40.60 40.68 40.47 40.66 7.4M
2023-06-26 40.31 40.46 40.24 40.28 8.5M
2023-06-23 40.20 40.22 40.04 40.15 8.3M
2023-06-22 40.60 40.76 40.54 40.72 6.9M
2023-06-21 40.86 40.95 40.74 40.90 8.4M
2023-06-20 41.20 41.24 40.88 40.97 12.3M
2023-06-16 42.14 42.15 41.86 41.94 9.7M
2023-06-15 41.90 42.10 41.86 42.09 10.2M
2023-06-14 41.40 41.75 41.37 41.69 8.9M
2023-06-13 41.35 41.48 41.24 41.30 8.3M
2023-06-12 40.93 41.00 40.86 40.96 7.2M
2023-06-09 40.79 41.02 40.77 40.86 10.1M
2023-06-08 40.54 40.78 40.53 40.75 9.0M
2023-06-07 40.65 40.87 40.47 40.53 8.4M
2023-06-06 40.21 40.65 40.17 40.62 8.0M
2023-06-05 40.22 40.35 40.14 40.31 8.3M
2023-06-02 40.29 40.43 40.27 40.35 9.4M
2023-06-01 39.13 39.75 39.11 39.72 14.3M
2023-05-31 39.14 39.17 38.73 39.05 13.5M
2023-05-30 39.68 39.69 39.23 39.33 12.9M
2023-05-26 39.55 39.90 39.50 39.85 8.5M
2023-05-25 39.40 39.40 39.14 39.20 9.5M
2023-05-24 39.47 39.51 39.23 39.27 8.6M
2023-05-23 39.82 39.90 39.53 39.55 11.6M
2023-05-22 40.13 40.33 40.12 40.15 8.7M
2023-05-19 39.94 39.99 39.79 39.89 8.7M
2023-05-18 39.99 39.99 39.74 39.91 9.3M
2023-05-17 39.98 40.20 39.90 40.16 9.3M
2023-05-16 40.00 40.18 39.98 40.02 18.2M
2023-05-15 40.00 40.33 39.85 40.30 20.8M
2023-05-12 39.82 39.84 39.55 39.61 26.7M
2023-05-11 39.95 40.09 39.80 40.06 28.5M
2023-05-10 40.22 40.32 40.02 40.22 11.9M
2023-05-09 40.09 40.25 40.04 40.21 9.2M
2023-05-08 40.60 40.63 40.39 40.46 26.3M
2023-05-05 40.16 40.50 40.09 40.45 6.6M
2023-05-04 40.04 40.13 39.92 40.02 8.9M
2023-05-03 39.73 39.92 39.65 39.68 9.6M
2023-05-02 39.94 39.94 39.55 39.69 11.4M
2023-05-01 40.08 40.37 40.07 40.11 13.1M
2023-04-28 40.05 40.27 40.03 40.24 9.1M
2023-04-27 39.69 40.04 39.66 40.00 8.4M
2023-04-26 39.70 39.75 39.45 39.49 10.2M
2023-04-25 39.44 39.48 39.18 39.22 10.4M
2023-04-24 39.89 39.96 39.78 39.90 8.3M
2023-04-21 40.02 40.02 39.76 39.95 6.9M
2023-04-20 40.35 40.57 40.23 40.33 6.7M
2023-04-19 40.37 40.45 40.27 40.38 6.4M
2023-04-18 40.90 40.95 40.69 40.80 8.1M
2023-04-17 40.88 40.93 40.73 40.88 14.7M
2023-04-14 40.70 40.85 40.50 40.66 6.1M
2023-04-13 40.79 40.94 40.75 40.88 5.7M
2023-04-12 40.78 40.82 40.34 40.39 7.9M
2023-04-11 40.74 40.84 40.65 40.70 7.1M
2023-04-10 40.27 40.42 40.21 40.40 5.8M
2023-04-06 40.27 40.58 40.16 40.49 7.4M
2023-04-05 40.54 40.54 40.10 40.25 6.8M
2023-04-04 40.51 40.63 40.41 40.61 6.6M
2023-04-03 40.44 40.60 40.39 40.57 9.5M
2023-03-31 40.48 40.58 40.31 40.40 8.3M
2023-03-30 40.45 40.62 40.34 40.52 6.3M
2023-03-29 40.03 40.19 39.92 40.13 10.0M
2023-03-28 39.79 40.00 39.78 39.99 5.8M
2023-03-27 39.43 39.54 39.32 39.52 7.5M
2023-03-24 39.53 39.73 39.46 39.71 9.0M
2023-03-23 39.96 40.21 39.60 39.79 9.4M
2023-03-22 39.44 39.86 39.29 39.31 8.1M
2023-03-21 39.13 39.28 39.00 39.19 7.1M
2023-03-20 38.63 38.91 38.52 38.78 7.5M
2023-03-17 38.97 38.98 38.62 38.74 8.4M
2023-03-16 38.35 38.96 38.31 38.94 14.6M
2023-03-15 38.33 38.48 38.11 38.45 23.6M
2023-03-14 39.03 39.19 38.92 39.10 10.2M
2023-03-13 38.94 39.33 38.85 39.08 14.5M
2023-03-10 39.31 39.49 39.08 39.12 14.7M
2023-03-09 39.80 39.88 39.28 39.34 8.4M
2023-03-08 40.02 40.25 40.01 40.16 6.7M
2023-03-07 40.40 40.41 39.94 39.95 9.9M
2023-03-06 40.65 40.83 40.51 40.55 8.6M
2023-03-03 40.50 40.76 40.45 40.69 8.1M
2023-03-02 40.10 40.50 40.02 40.39 14.0M
2023-03-01 40.31 40.36 40.13 40.21 12.8M
2023-02-28 39.53 39.69 39.39 39.42 10.6M
2023-02-27 39.73 39.75 39.58 39.66 14.3M
2023-02-24 39.48 39.64 39.31 39.46 20.1M
2023-02-23 40.55 40.60 40.02 40.23 13.2M
2023-02-22 40.19 40.31 40.00 40.09 14.4M
2023-02-21 40.50 40.69 40.26 40.26 12.8M
2023-02-17 40.67 40.77 40.53 40.71 7.1M
2023-02-16 40.89 41.26 40.77 41.04 7.8M
2023-02-15 40.87 41.13 40.80 41.12 8.8M
2023-02-14 41.10 41.50 41.00 41.32 8.9M
2023-02-13 41.25 41.52 41.16 41.44 5.6M
2023-02-10 41.22 41.24 40.96 41.07 6.1M
2023-02-09 41.74 41.81 41.30 41.42 8.8M
2023-02-08 41.39 41.45 41.07 41.26 11.3M
2023-02-07 41.22 41.48 40.96 41.34 11.6M
2023-02-06 41.09 41.32 40.95 41.26 12.7M
2023-02-03 41.93 42.19 41.61 41.69 13.3M
2023-02-02 42.67 42.67 42.20 42.36 11.1M
2023-02-01 42.35 42.79 42.10 42.66 23.8M
2023-01-31 41.97 42.23 41.88 42.23 14.7M
2023-01-30 42.30 42.43 42.12 42.12 11.9M
2023-01-27 43.01 43.01 42.77 42.89 11.9M
2023-01-26 43.10 43.22 42.90 43.18 10.8M
2023-01-25 42.60 42.87 42.40 42.85 8.4M
2023-01-24 42.66 42.87 42.60 42.84 13.6M
2023-01-23 42.58 42.99 42.52 42.80 13.0M
2023-01-20 42.21 42.50 42.07 42.49 12.7M
2023-01-19 41.84 42.12 41.83 42.00 11.8M
2023-01-18 42.25 42.33 41.67 41.67 10.8M
2023-01-17 41.90 41.96 41.75 41.92 14.4M
2023-01-13 41.79 42.16 41.79 42.14 8.7M
2023-01-12 41.73 41.95 41.36 41.86 12.6M
2023-01-11 41.41 41.69 41.34 41.67 11.3M
2023-01-10 41.33 41.51 41.15 41.50 8.7M
2023-01-09 41.39 41.49 41.20 41.21 14.6M
2023-01-06 40.48 41.01 40.26 40.99 12.2M
2023-01-05 40.08 40.38 40.05 40.30 9.4M
2023-01-04 39.95 40.46 39.74 40.42 14.0M
2023-01-03 39.48 39.78 39.29 39.40 12.1M