Vanguard FTSE Emerging Markets ETF (VWO)
45.41
-0.15
(-0.33%)
USD |
NYSEARCA |
Nov 21, 16:00
45.41
0.00 (0.00%)
After-Hours: 20:00
VWO Price: 45.41 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 45.57 | 45.57 | 45.32 | 45.56 | 5.727M |
| Nov 19, 2024 | 45.46 | 45.65 | 45.37 | 45.57 | 6.386M |
| Nov 18, 2024 | 45.14 | 45.52 | 45.14 | 45.50 | 6.150M |
| Nov 15, 2024 | 45.29 | 45.29 | 45.04 | 45.12 | 5.885M |
| Nov 14, 2024 | 45.39 | 45.49 | 45.21 | 45.21 | 5.218M |
| Nov 13, 2024 | 45.86 | 45.86 | 45.43 | 45.49 | 8.052M |
| Nov 12, 2024 | 46.01 | 46.11 | 45.60 | 45.73 | 10.31M |
| Nov 11, 2024 | 46.67 | 46.71 | 46.40 | 46.52 | 7.739M |
| Nov 08, 2024 | 47.17 | 47.22 | 46.59 | 46.79 | 9.563M |
| Nov 07, 2024 | 47.79 | 48.10 | 47.74 | 47.98 | 7.464M |
| Nov 06, 2024 | 46.74 | 47.12 | 46.55 | 46.96 | 7.592M |
| Nov 05, 2024 | 47.33 | 47.50 | 47.25 | 47.41 | 5.433M |
| Nov 04, 2024 | 46.92 | 47.08 | 46.73 | 46.73 | 5.749M |
| Nov 01, 2024 | 46.82 | 47.01 | 46.55 | 46.58 | 9.021M |
| Oct 31, 2024 | 46.63 | 46.66 | 46.28 | 46.57 | 12.63M |
| Oct 30, 2024 | 46.57 | 46.80 | 46.52 | 46.67 | 5.443M |
| Oct 29, 2024 | 47.30 | 47.30 | 46.98 | 47.01 | 4.485M |
| Oct 28, 2024 | 47.04 | 47.30 | 47.03 | 47.19 | 5.169M |
| Oct 25, 2024 | 47.31 | 47.34 | 46.96 | 47.04 | 6.644M |
| Oct 24, 2024 | 47.06 | 47.15 | 46.86 | 47.08 | 5.689M |
| Oct 23, 2024 | 47.24 | 47.37 | 46.95 | 47.13 | 6.342M |
| Oct 22, 2024 | 47.32 | 47.54 | 47.31 | 47.43 | 5.096M |
| Oct 21, 2024 | 47.49 | 47.60 | 47.26 | 47.49 | 4.572M |
| Oct 18, 2024 | 48.10 | 48.10 | 47.77 | 47.83 | 4.309M |
| Oct 17, 2024 | 47.23 | 47.35 | 47.04 | 47.25 | 5.972M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.46
Minimum
Mar 23 2020
56.49
Maximum
Feb 17 2021
44.13
Average
43.11
Median
Jul 20 2020