MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VWO — Vanguard FTSE Emerging Markets ETF
NYSE ArcaVanguard FTSE Emerging Markets ETF
$59.10
-0.75(-1.25%)
- O
- 59.26
- H
- 59.45
- L
- 58.94
- V
- 8.19M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$59.10
Period Return+31.36%
Period High$61.54
Period Low$44.77
Avg Daily Volume9.21M
Total Trading Days365
VWO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $59.26 | $59.45 | $58.94 | $59.10 | $-0.75 | -1.25% | 8,190,707 | $59.14 | $58.94 $59.45 |
| Oct 7, 2026 | $59.77 | $59.96 | $59.60 | $59.85 | $-0.77 | -1.27% | 5,277,152 | $59.83 | $59.60 $59.96 |
| Oct 6, 2026 | $60.78 | $60.78 | $60.55 | $60.62 | +$0.01 | +0.02% | 4,663,710 | $60.67 | $60.55 $60.78 |
| Oct 5, 2026 | $60.34 | $60.73 | $60.32 | $60.61 | +$1.05 | +1.76% | 6,906,126 | $60.56 | $60.32 $60.73 |
| Oct 2, 2026 | $59.57 | $59.68 | $59.24 | $59.56 | +$0.53 | +0.90% | 5,537,233 | $59.48 | $59.24 $59.68 |
| Oct 1, 2026 | $59.07 | $59.26 | $58.72 | $59.03 | $-0.28 | -0.47% | 9,656,316 | $58.95 | $58.72 $59.26 |
| Sep 30, 2026 | $59.52 | $59.57 | $59.24 | $59.31 | $-0.31 | -0.52% | 8,804,291 | $59.38 | $59.24 $59.57 |
| Sep 29, 2026 | $59.50 | $59.62 | $59.29 | $59.62 | $-0.07 | -0.12% | 7,338,570 | $59.47 | $59.29 $59.62 |
| Sep 28, 2026 | $59.68 | $59.97 | $59.35 | $59.69 | $-0.47 | -0.78% | 8,970,920 | $59.69 | $59.35 $59.97 |
| Sep 25, 2026 | $60.12 | $60.38 | $59.91 | $60.16 | +$0.29 | +0.48% | 5,987,708 | $60.11 | $59.91 $60.38 |
| Sep 24, 2026 | $60.04 | $60.19 | $59.68 | $59.87 | $-0.25 | -0.42% | 9,749,093 | $59.89 | $59.68 $60.19 |
| Sep 23, 2026 | $60.63 | $60.70 | $60.01 | $60.12 | $-0.98 | -1.60% | 5,590,761 | $60.22 | $60.01 $60.70 |
| Sep 22, 2026 | $60.92 | $61.21 | $60.85 | $61.10 | $-0.04 | -0.07% | 7,716,417 | $61.02 | $60.85 $61.21 |
| Sep 21, 2026 | $60.73 | $61.19 | $60.62 | $61.14 | +$1.13 | +1.88% | 6,257,454 | $60.95 | $60.62 $61.19 |
| Sep 18, 2026 | $59.89 | $60.02 | $59.75 | $60.01 | +$0.10 | +0.17% | 4,587,464 | $59.87 | $59.75 $60.02 |
| Sep 17, 2026 | $59.86 | $59.99 | $59.72 | $59.91 | +$0.73 | +1.23% | 4,746,020 | $59.91 | $59.72 $59.99 |
| Sep 16, 2026 | $59.53 | $59.72 | $58.86 | $59.18 | $-0.04 | -0.07% | 7,295,396 | $59.38 | $58.86 $59.72 |
| Sep 15, 2026 | $59.39 | $59.40 | $59.06 | $59.22 | $-0.39 | -0.65% | 7,115,907 | $59.23 | $59.06 $59.40 |
| Sep 14, 2026 | $59.44 | $59.88 | $59.36 | $59.61 | $-0.74 | -1.23% | 7,387,825 | $59.60 | $59.36 $59.88 |
| Sep 11, 2026 | $60.38 | $60.47 | $60.25 | $60.35 | +$0.41 | +0.68% | 6,348,062 | $60.36 | $60.25 $60.47 |
| Sep 10, 2026 | $60.04 | $60.25 | $59.90 | $59.94 | $-0.93 | -1.53% | 6,509,081 | $60.02 | $59.90 $60.25 |
| Sep 9, 2026 | $61.08 | $61.20 | $60.76 | $60.87 | $-0.36 | -0.59% | 4,750,822 | $60.97 | $60.76 $61.20 |
| Sep 8, 2026 | $61.29 | $61.45 | $61.17 | $61.23 | $-0.21 | -0.34% | 10,731,041 | $61.29 | $61.17 $61.45 |
| Sep 4, 2026 | $61.09 | $61.54 | $61.09 | $61.44 | +$0.45 | +0.74% | 5,446,606 | $61.39 | $61.09 $61.54 |
| Sep 3, 2026 | $60.68 | $61.04 | $60.56 | $60.99 | +$0.22 | +0.36% | 6,265,969 | $60.83 | $60.56 $61.04 |
| Sep 2, 2026 | $60.65 | $60.78 | $60.56 | $60.77 | +$0.09 | +0.15% | 5,652,744 | $60.70 | $60.56 $60.78 |
| Sep 1, 2026 | $60.74 | $61.08 | $60.57 | $60.68 | +$0.16 | +0.26% | 4,950,906 | $60.83 | $60.57 $61.08 |
| Aug 31, 2026 | $60.84 | $60.89 | $60.44 | $60.52 | $-0.27 | -0.44% | 7,226,512 | $60.61 | $60.44 $60.89 |
| Aug 28, 2026 | $61.20 | $61.38 | $60.63 | $60.79 | $-0.22 | -0.36% | 5,336,556 | $60.87 | $60.63 $61.38 |
| Aug 27, 2026 | $60.86 | $61.06 | $60.76 | $61.01 | +$0.35 | +0.58% | 4,591,229 | $60.90 | $60.76 $61.06 |