VWO Price Analysis

Vanguard FTSE Emerging Markets ETF (VWO)

41.02 +0.12 (+0.29%) USD | NYSEARCA | Apr 18, 16:00

41.00 -0.02 (-0.05%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2005. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 17, 2024	41.13	41.15	40.79	40.90	14.34M
Apr 16, 2024	40.85	40.99	40.72	40.83	16.52M
Apr 15, 2024	41.80	41.84	41.26	41.34	13.31M
Apr 12, 2024	42.00	42.00	41.52	41.60	12.30M
Apr 11, 2024	42.42	42.47	42.18	42.42	9.346M
Apr 10, 2024	42.34	42.41	42.17	42.28	13.39M
Apr 09, 2024	42.69	42.82	42.58	42.75	8.975M
Apr 08, 2024	42.31	42.46	42.31	42.38	12.72M
Apr 05, 2024	41.99	42.20	41.92	42.12	13.32M
Apr 04, 2024	42.46	42.58	41.97	41.99	15.02M
Apr 03, 2024	41.95	42.21	41.90	42.14	17.64M
Apr 02, 2024	42.11	42.24	42.03	42.08	8.542M
Apr 01, 2024	42.02	42.19	41.85	41.94	9.390M
Mar 28, 2024	41.71	41.89	41.68	41.77	6.863M
Mar 27, 2024	41.54	41.64	41.46	41.63	6.784M
Mar 26, 2024	41.65	41.65	41.52	41.52	8.533M
Mar 25, 2024	41.55	41.67	41.55	41.61	8.294M
Mar 22, 2024	41.69	41.71	41.56	41.61	8.169M
Mar 21, 2024	42.09	42.09	41.84	41.88	8.669M
Mar 20, 2024	41.57	41.87	41.47	41.85	9.988M
Mar 19, 2024	41.52	41.60	41.35	41.52	7.813M
Mar 18, 2024	41.92	41.92	41.65	41.69	6.729M
Mar 15, 2024	41.75	41.77	41.58	41.60	5.915M
Mar 14, 2024	42.04	42.06	41.67	41.76	6.643M
Mar 13, 2024	41.98	42.07	41.93	41.99	10.21M

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).

Read full definition.

Price Range, Past 5 Years

30.46

Minimum

Mar 23 2020

56.49

Maximum

Feb 17 2021

43.73

Average

42.02

Median

Oct 29 2019

Price Benchmarks