Vanguard FTSE Emerging Markets ETF (VWO)

Historical Prices For Vanguard FTSE Emerging Markets ETF (VWO)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	49.86	50.05	49.84	50.02	5,099,634	50.02
7/02/2025	49.50	49.81	49.42	49.80	13,395,818	49.80
7/01/2025	49.60	49.72	49.49	49.66	12,818,026	49.66
6/30/2025	49.27	49.52	49.16	49.46	9,388,320	49.46
6/27/2025	49.36	49.49	49.23	49.39	8,246,167	49.39
6/26/2025	49.35	49.51	49.23	49.44	7,417,680	49.44
6/25/2025	49.11	49.15	49.01	49.11	7,018,176	49.11
6/24/2025	48.58	49.03	48.58	48.99	10,711,690	48.99
6/23/2025	47.54	47.97	47.45	47.95	9,586,246	47.95
6/20/2025	48.00	48.00	47.53	47.56	7,903,055	47.56
6/18/2025	48.21	48.37	48.07	48.15	8,556,177	48.01
6/17/2025	48.54	48.61	48.22	48.28	7,344,209	48.14
6/16/2025	48.85	49.11	48.81	48.83	7,233,925	48.69
6/13/2025	48.30	48.54	48.23	48.38	8,019,031	48.24
6/12/2025	49.00	49.14	48.93	49.12	8,442,267	48.98
6/11/2025	49.16	49.25	49.02	49.11	8,005,807	48.97
6/10/2025	48.85	48.95	48.70	48.95	6,603,199	48.81
6/09/2025	48.46	48.68	48.40	48.59	7,797,018	48.45
6/06/2025	48.11	48.26	48.02	48.24	6,974,888	48.10
6/05/2025	48.25	48.27	47.95	48.03	9,619,015	47.89
6/04/2025	47.80	47.98	47.75	47.91	8,386,177	47.77
6/03/2025	47.30	47.47	47.23	47.44	7,926,579	47.30
6/02/2025	47.12	47.34	46.99	47.33	16,323,125	47.19
5/30/2025	47.12	47.19	46.73	47.00	9,403,046	46.86
5/29/2025	47.75	47.76	47.40	47.55	10,474,671	47.41
5/28/2025	47.46	47.46	47.31	47.34	15,196,457	47.20
5/27/2025	47.59	47.68	47.48	47.63	5,895,604	47.49
5/23/2025	47.43	47.85	47.41	47.80	7,399,058	47.66
5/22/2025	47.55	47.72	47.46	47.60	10,094,767	47.46
5/21/2025	47.99	48.08	47.63	47.71	8,524,180	47.57
5/20/2025	47.74	47.84	47.66	47.83	6,938,622	47.69
5/19/2025	47.51	47.93	47.49	47.93	6,980,889	47.79
5/16/2025	47.61	47.76	47.53	47.73	5,940,841	47.59
5/15/2025	47.76	47.76	47.48	47.68	6,979,979	47.54
5/14/2025	47.84	47.85	47.67	47.76	9,528,769	47.62
5/13/2025	47.07	47.53	47.01	47.37	8,319,321	47.23
5/12/2025	47.30	47.42	47.11	47.29	8,861,814	47.15
5/09/2025	46.45	46.52	46.17	46.25	6,544,531	46.12
5/08/2025	46.14	46.21	45.91	45.92	11,808,639	45.79
5/07/2025	46.24	46.30	45.93	46.00	6,294,785	45.87
5/06/2025	46.42	46.75	46.42	46.58	10,110,855	46.45
5/05/2025	46.84	47.00	46.80	46.81	6,050,652	46.67
5/02/2025	46.42	46.55	46.28	46.44	10,651,052	46.31
5/01/2025	45.46	45.51	45.21	45.23	10,333,952	45.10
4/30/2025	45.10	45.35	44.83	45.25	39,652,387	45.12
4/29/2025	45.07	45.20	45.03	45.15	5,248,749	45.02
4/28/2025	45.00	45.05	44.77	44.99	5,880,500	44.86
4/25/2025	44.76	44.89	44.59	44.87	7,558,117	44.74
4/24/2025	44.74	45.07	44.58	45.02	4,305,078	44.89
4/23/2025	44.76	44.92	44.41	44.46	8,390,805	44.33
4/22/2025	43.90	44.30	43.81	44.03	8,785,733	43.90
4/21/2025	43.60	43.66	43.05	43.35	6,688,245	43.22
4/17/2025	43.48	43.64	43.28	43.30	7,553,733	43.17
4/16/2025	43.25	43.41	42.82	42.96	7,211,686	42.84
4/15/2025	43.76	43.76	43.50	43.51	5,598,461	43.38
4/14/2025	43.48	43.75	43.27	43.50	7,442,577	43.37
4/11/2025	42.55	43.16	42.33	43.10	16,757,239	42.98
4/10/2025	42.12	42.31	41.17	41.94	17,617,289	41.82
4/09/2025	40.10	42.66	39.83	42.49	29,070,930	42.37
4/08/2025	41.70	41.70	39.53	39.89	21,585,418	39.77
4/07/2025	40.09	41.64	39.93	40.43	38,755,050	40.31
4/04/2025	42.79	43.06	41.69	42.13	31,160,866	42.01