Vanguard FTSE Emerging Markets Index Fund ETF Shares (VWO) Historical Stock Data
42.32 ↑0.48 (1.15%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VWO is down -0.03% a day on average. There have been 15 days where Vanguard FTSE Emerging Markets Index Fund ETF Shares closed green and 15 days where VWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 42.19 | 42.32 | ↑$0.13 (0.31%) | 42.15 | 42.34 | 6.26M |
| 2024-04-25 | 41.41 | 41.84 | ↑$0.43 (1.04%) | 41.41 | 41.87 | 8.36M |
| 2024-04-24 | 41.75 | 41.71 | ↓$0.04 (-0.10%) | 41.56 | 41.80 | 5.99M |
| 2024-04-23 | 41.29 | 41.58 | ↑$0.29 (0.70%) | 41.28 | 41.61 | 7.06M |
| 2024-04-22 | 40.87 | 41.24 | ↑$0.37 (0.91%) | 40.86 | 41.27 | 8.42M |
| 2024-04-19 | 40.83 | 40.89 | ↑$0.06 (0.15%) | 40.76 | 40.94 | 14.24M |
| 2024-04-18 | 41.02 | 41.01 | ↓$0.01 (-0.02%) | 40.91 | 41.20 | 8.77M |
| 2024-04-17 | 41.13 | 40.90 | ↓$0.23 (-0.56%) | 40.80 | 41.15 | 14.34M |
| 2024-04-16 | 40.85 | 40.83 | ↓$0.02 (-0.05%) | 40.72 | 40.99 | 16.26M |
| 2024-04-15 | 41.80 | 41.34 | ↓$0.46 (-1.10%) | 41.26 | 41.80 | 13.30M |
| 2024-04-12 | 42.00 | 41.60 | ↓$0.40 (-0.95%) | 41.52 | 42.00 | 12.30M |
| 2024-04-11 | 42.42 | 42.42 | ↑$0.00 (0.00%) | 42.18 | 42.47 | 9.35M |
| 2024-04-10 | 42.34 | 42.28 | ↓$0.06 (-0.14%) | 42.17 | 42.41 | 13.28M |
| 2024-04-09 | 42.69 | 42.75 | ↑$0.06 (0.14%) | 42.58 | 42.82 | 8.92M |
| 2024-04-08 | 42.31 | 42.38 | ↑$0.07 (0.17%) | 42.31 | 42.46 | 12.72M |
| 2024-04-05 | 41.99 | 42.12 | ↑$0.13 (0.31%) | 41.92 | 42.20 | 13.30M |
| 2024-04-04 | 42.46 | 41.99 | ↓$0.47 (-1.11%) | 41.97 | 42.58 | 14.88M |
| 2024-04-03 | 41.95 | 42.14 | ↑$0.19 (0.45%) | 41.91 | 42.21 | 17.17M |
| 2024-04-02 | 42.11 | 42.08 | ↓$0.03 (-0.07%) | 42.03 | 42.24 | 8.53M |
| 2024-04-01 | 42.02 | 41.94 | ↓$0.08 (-0.19%) | 41.85 | 42.19 | 9.39M |
| 2024-03-28 | 41.71 | 41.77 | ↑$0.06 (0.14%) | 41.68 | 41.89 | 6.86M |
| 2024-03-27 | 41.54 | 41.63 | ↑$0.09 (0.22%) | 41.47 | 41.64 | 6.78M |
| 2024-03-26 | 41.65 | 41.52 | ↓$0.13 (-0.31%) | 41.52 | 41.65 | 8.52M |
| 2024-03-25 | 41.55 | 41.61 | ↑$0.06 (0.14%) | 41.55 | 41.67 | 8.20M |
| 2024-03-22 | 41.69 | 41.61 | ↓$0.08 (-0.19%) | 41.56 | 41.71 | 8.16M |
| 2024-03-21 | 42.09 | 41.88 | ↓$0.21 (-0.50%) | 41.85 | 42.09 | 8.67M |
| 2024-03-20 | 41.57 | 41.85 | ↑$0.28 (0.67%) | 41.47 | 41.87 | 9.99M |
| 2024-03-19 | 41.52 | 41.52 | ↑$0.00 (0.00%) | 41.35 | 41.60 | 7.81M |
| 2024-03-18 | 41.92 | 41.69 | ↓$0.23 (-0.55%) | 41.65 | 41.92 | 6.73M |
| 2024-03-15 | 41.75 | 41.60 | ↓$0.15 (-0.36%) | 41.58 | 41.77 | 5.88M |
Create an account or log in to view more rows.
$VWO bear trap
$VWO bounce it!!
$VWO Buy Buy Buy
$VWO Markets about as efficient as a retirement home
$VWO MACD turned bullish
$VWO now I buy
$VWO I love this stonk!
$VWO bought more
$VWO when this finally break out we could see huge upside
$VWO Who’s still buying calls?