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
2025-09-26 53.30 53.56 53.24 53.55 8.6M
2025-09-25 53.63 53.80 53.50 53.65 7.6M
2025-09-24 54.02 54.17 53.90 53.96 12.0M
2025-09-23 54.15 54.28 54.01 54.06 8.0M
2025-09-22 53.94 54.11 53.87 54.07 7.3M
2025-09-19 54.10 54.10 53.87 53.92 8.9M
2025-09-18 54.15 54.34 54.01 54.27 10.5M
2025-09-17 54.50 54.86 54.26 54.52 11.0M
2025-09-16 54.06 54.23 53.93 54.18 9.0M
2025-09-15 53.82 53.90 53.70 53.84 11.8M
2025-09-12 53.52 53.60 53.43 53.48 7.1M
2025-09-11 53.24 53.59 53.20 53.58 8.6M
2025-09-10 52.98 53.11 52.88 52.92 9.2M
2025-09-09 52.65 52.78 52.61 52.68 9.7M
2025-09-08 52.29 52.48 52.22 52.48 8.5M
2025-09-05 52.09 52.18 51.77 51.97 11.6M
2025-09-04 51.23 51.40 51.10 51.38 10.2M
2025-09-03 51.56 51.62 51.44 51.60 10.3M
2025-09-02 51.07 51.49 51.01 51.46 10.1M
2025-08-29 51.50 51.59 51.33 51.53 6.4M
2025-08-28 51.46 51.68 51.42 51.68 5.9M
2025-08-27 51.25 51.51 51.18 51.49 6.0M
2025-08-26 51.92 51.94 51.77 51.84 8.5M
2025-08-25 52.11 52.25 51.95 51.95 6.6M
2025-08-22 51.53 52.20 51.47 52.17 6.5M
2025-08-21 51.23 51.35 51.15 51.27 5.6M
2025-08-20 51.35 51.39 51.07 51.36 8.3M
2025-08-19 51.67 51.67 51.34 51.38 7.1M
2025-08-18 51.68 51.78 51.61 51.75 7.5M
2025-08-15 51.42 51.50 51.32 51.36 5.5M
2025-08-14 51.26 51.35 51.06 51.21 9.9M
2025-08-13 51.73 51.87 51.70 51.79 7.1M
2025-08-12 50.84 51.25 50.81 51.21 6.0M
2025-08-11 50.59 50.77 50.50 50.63 5.2M
2025-08-08 50.60 50.73 50.57 50.69 5.1M
2025-08-07 50.83 50.94 50.65 50.75 5.7M
2025-08-06 50.27 50.42 50.12 50.38 6.4M
2025-08-05 50.23 50.33 50.07 50.16 9.5M
2025-08-04 50.11 50.12 49.87 50.00 7.9M
2025-08-01 49.77 49.79 49.37 49.54 14.5M
2025-07-31 49.89 50.05 49.71 49.80 6.3M
2025-07-30 50.26 50.33 49.98 50.06 10.5M
2025-07-29 50.60 50.62 50.42 50.47 8.9M
2025-07-28 50.62 50.65 50.38 50.44 6.7M
2025-07-25 50.74 50.84 50.60 50.84 5.4M
2025-07-24 51.16 51.17 50.96 50.98 5.7M
2025-07-23 51.05 51.25 51.01 51.23 15.9M
2025-07-22 50.67 50.79 50.44 50.76 16.3M
2025-07-21 50.67 50.93 50.57 50.75 5.9M
2025-07-18 50.71 50.79 50.46 50.49 5.4M
2025-07-17 50.25 50.59 50.20 50.55 10.5M
2025-07-16 50.00 50.25 49.83 50.24 7.6M
2025-07-15 50.07 50.13 49.88 50.01 7.9M
2025-07-14 49.58 49.69 49.51 49.65 5.0M
2025-07-11 49.67 49.67 49.56 49.59 7.2M
2025-07-10 49.66 49.69 49.48 49.66 9.3M
2025-07-09 49.67 49.68 49.46 49.61 7.0M
2025-07-08 49.64 49.66 49.50 49.62 8.6M
2025-07-07 49.59 49.72 49.36 49.43 8.3M
2025-07-03 49.86 50.06 49.85 50.02 5.1M
2025-07-02 49.50 49.81 49.42 49.80 13.4M
2025-07-01 49.60 49.72 49.50 49.66 12.8M
2025-06-30 49.27 49.52 49.16 49.46 9.4M
2025-06-27 49.36 49.49 49.23 49.39 8.2M
2025-06-26 49.35 49.51 49.24 49.44 7.4M
2025-06-25 49.11 49.15 49.01 49.11 7.0M
2025-06-24 48.58 49.03 48.58 48.99 10.7M
2025-06-23 47.54 47.97 47.46 47.95 9.6M
2025-06-20 48.00 48.00 47.54 47.56 7.9M
2025-06-18 48.21 48.37 48.07 48.15 8.6M
2025-06-17 48.54 48.61 48.22 48.28 7.3M
2025-06-16 48.85 49.11 48.82 48.83 7.2M
2025-06-13 48.30 48.54 48.23 48.38 8.0M
2025-06-12 49.00 49.14 48.93 49.12 8.4M
2025-06-11 49.16 49.25 49.03 49.11 8.0M
2025-06-10 48.85 48.95 48.70 48.95 6.6M
2025-06-09 48.46 48.68 48.40 48.59 7.8M
2025-06-06 48.11 48.26 48.03 48.24 7.0M
2025-06-05 48.25 48.27 47.95 48.03 9.6M
2025-06-04 47.80 47.98 47.75 47.91 8.4M
2025-06-03 47.31 47.47 47.23 47.44 7.9M
2025-06-02 47.12 47.34 46.99 47.33 16.3M
2025-05-30 47.12 47.19 46.73 47.00 9.4M
2025-05-29 47.75 47.76 47.40 47.55 10.5M
2025-05-28 47.46 47.46 47.31 47.34 15.2M
2025-05-27 47.59 47.68 47.48 47.63 5.9M
2025-05-23 47.43 47.85 47.42 47.80 7.4M
2025-05-22 47.55 47.72 47.46 47.60 10.1M
2025-05-21 47.99 48.08 47.63 47.71 8.5M
2025-05-20 47.74 47.84 47.66 47.83 6.9M
2025-05-19 47.51 47.93 47.49 47.93 7.0M
2025-05-16 47.61 47.76 47.53 47.73 5.9M
2025-05-15 47.76 47.76 47.49 47.68 7.0M
2025-05-14 47.84 47.86 47.67 47.76 9.5M
2025-05-13 47.07 47.53 47.01 47.37 8.3M
2025-05-12 47.30 47.42 47.11 47.29 8.9M
2025-05-09 46.45 46.52 46.17 46.25 6.5M
2025-05-08 46.14 46.21 45.91 45.92 11.8M
2025-05-07 46.24 46.30 45.93 46.00 6.3M
2025-05-06 46.42 46.75 46.42 46.58 10.1M
2025-05-05 46.84 47.00 46.80 46.81 6.1M
2025-05-02 46.42 46.55 46.29 46.44 10.7M
2025-05-01 45.46 45.51 45.21 45.23 10.3M
2025-04-30 45.10 45.35 44.83 45.25 39.7M
2025-04-29 45.07 45.21 45.03 45.15 5.2M
2025-04-28 45.00 45.05 44.77 44.99 5.9M
2025-04-25 44.76 44.89 44.60 44.87 7.6M
2025-04-24 44.74 45.07 44.58 45.02 4.3M
2025-04-23 44.76 44.92 44.41 44.46 8.1M
2025-04-22 43.90 44.30 43.82 44.03 8.8M
2025-04-21 43.60 43.66 43.05 43.35 6.7M
2025-04-17 43.48 43.64 43.28 43.30 7.6M
2025-04-16 43.25 43.41 42.82 42.96 7.2M
2025-04-15 43.76 43.76 43.50 43.51 5.6M
2025-04-14 43.48 43.75 43.27 43.50 7.4M
2025-04-11 42.55 43.16 42.33 43.10 16.8M
2025-04-10 42.12 42.31 41.17 41.94 17.6M
2025-04-09 40.10 42.66 39.83 42.49 29.1M
2025-04-08 41.70 41.70 39.53 39.89 21.6M
2025-04-07 40.09 41.87 39.93 40.43 38.7M
2025-04-04 42.79 43.06 41.69 42.13 31.2M
2025-04-03 44.64 44.90 44.57 44.63 11.2M
2025-04-02 45.31 45.59 45.28 45.45 6.1M
2025-04-01 45.30 45.47 45.05 45.41 13.2M
2025-03-31 44.94 45.29 44.72 45.26 8.1M
2025-03-28 45.79 45.79 45.23 45.31 9.2M
2025-03-27 45.77 46.21 45.77 46.09 5.4M
2025-03-26 46.05 46.12 45.73 45.79 9.8M
2025-03-25 46.12 46.26 46.03 46.07 6.0M
2025-03-24 46.18 46.28 46.06 46.12 6.2M
2025-03-21 45.92 46.08 45.82 45.98 5.6M
2025-03-20 46.14 46.34 46.04 46.24 6.7M
2025-03-19 46.72 46.83 46.47 46.66 8.0M
2025-03-18 46.73 46.73 46.42 46.59 7.6M
2025-03-17 46.13 46.77 46.08 46.71 9.6M
2025-03-14 45.82 46.11 45.79 46.08 6.9M
2025-03-13 45.02 45.38 44.94 45.27 7.4M
2025-03-12 45.36 45.47 45.10 45.41 9.5M
2025-03-11 45.27 45.51 44.98 45.25 7.7M
2025-03-10 45.43 45.43 44.65 44.93 9.9M
2025-03-07 45.90 46.13 45.59 45.96 7.5M
2025-03-06 46.00 46.18 45.74 45.77 10.7M
2025-03-05 45.48 46.08 45.37 46.01 12.9M
2025-03-04 44.45 45.05 44.23 44.68 10.3M
2025-03-03 44.93 45.04 44.16 44.30 15.1M
2025-02-28 44.58 44.76 44.37 44.73 9.7M
2025-02-27 45.80 45.83 45.26 45.30 7.4M
2025-02-26 46.16 46.39 45.98 46.11 10.8M
2025-02-25 45.72 45.80 45.51 45.67 8.3M
2025-02-24 46.16 46.16 45.66 45.69 7.2M
2025-02-21 46.71 46.88 46.26 46.40 8.9M
2025-02-20 46.38 46.65 46.21 46.46 11.0M
2025-02-19 46.02 46.06 45.90 45.97 4.7M
2025-02-18 46.12 46.21 46.02 46.10 7.2M
2025-02-14 45.77 45.90 45.69 45.88 5.7M
2025-02-13 45.00 45.61 45.00 45.60 8.9M
2025-02-12 45.06 45.49 44.97 45.36 8.0M
2025-02-11 45.02 45.25 44.93 45.14 4.1M
2025-02-10 45.20 45.34 45.15 45.33 4.8M
2025-02-07 45.26 45.37 44.84 44.88 8.3M
2025-02-06 44.77 44.86 44.70 44.86 6.5M
2025-02-05 44.64 44.78 44.57 44.65 5.5M
2025-02-04 44.59 44.98 44.52 44.85 5.6M
2025-02-03 43.75 44.38 43.66 44.14 14.7M
2025-01-31 44.88 44.97 44.34 44.40 9.9M
2025-01-30 44.44 44.95 44.42 44.82 7.2M
2025-01-29 44.33 44.45 44.09 44.14 8.8M
2025-01-28 43.88 44.14 43.63 44.11 6.7M
2025-01-27 44.00 44.00 43.74 43.86 8.0M
2025-01-24 44.52 44.63 44.36 44.58 5.9M
2025-01-23 44.14 44.36 44.07 44.34 5.6M
2025-01-22 44.21 44.28 44.04 44.17 8.3M
2025-01-21 44.14 44.27 43.99 44.21 8.5M
2025-01-17 43.61 44.09 43.59 43.80 7.9M
2025-01-16 43.60 43.61 43.44 43.44 8.0M
2025-01-15 43.46 43.51 43.30 43.46 9.0M
2025-01-14 43.20 43.20 42.83 43.01 20.0M
2025-01-13 42.30 42.50 42.25 42.50 8.3M
2025-01-10 43.00 43.02 42.72 42.81 13.6M
2025-01-08 43.59 43.62 43.41 43.57 8.0M
2025-01-07 44.32 44.36 43.83 43.85 9.1M
2025-01-06 44.55 44.55 44.08 44.13 14.6M
2025-01-03 44.05 44.18 43.95 44.14 7.1M
2025-01-02 43.99 44.15 43.84 43.92 9.0M