Vanguard FTSE Emerging Markets ETF (VWO)

44.80Last Price

-0.02 (-0.06%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	44.44	44.95	44.41	44.82	7,179,083	44.82
1/29/2025	44.33	44.45	44.09	44.14	8,798,010	44.14
1/28/2025	43.88	44.14	43.63	44.11	6,714,130	44.11
1/27/2025	44.00	44.00	43.74	43.86	8,042,488	43.86
1/24/2025	44.52	44.63	44.36	44.58	5,863,634	44.58
1/23/2025	44.14	44.36	44.06	44.34	5,612,209	44.34
1/22/2025	44.21	44.28	44.03	44.17	8,276,140	44.17
1/21/2025	44.14	44.27	43.99	44.21	8,541,786	44.21
1/17/2025	43.61	44.09	43.59	43.80	7,930,804	43.80
1/16/2025	43.60	43.60	43.44	43.44	7,984,210	43.44
1/15/2025	43.46	43.51	43.30	43.46	8,989,976	43.46
1/14/2025	43.20	43.20	42.83	43.01	20,007,522	43.01
1/13/2025	42.30	42.50	42.25	42.50	8,292,515	42.50
1/10/2025	43.00	43.02	42.72	42.81	13,572,543	42.81
1/08/2025	43.59	43.62	43.41	43.57	7,998,050	43.57
1/07/2025	44.32	44.36	43.83	43.85	9,112,721	43.85
1/06/2025	44.55	44.55	44.08	44.13	14,553,255	44.13
1/03/2025	44.05	44.18	43.95	44.14	7,090,457	44.14
1/02/2025	43.99	44.15	43.84	43.92	9,015,059	43.92
12/31/2024	44.11	0.00	44.11	44.04	0	44.04
12/30/2024	44.31	44.32	44.04	44.11	9,214,455	44.11
12/27/2024	44.44	44.53	44.30	44.50	11,621,585	44.50
12/26/2024	44.66	44.74	44.54	44.66	9,728,012	44.66
12/24/2024	44.83	44.83	44.56	44.77	6,401,296	44.77
12/23/2024	44.35	44.61	44.28	44.59	12,669,889	44.59
12/20/2024	44.22	44.58	44.01	44.40	12,254,763	44.40
12/19/2024	45.49	45.52	45.22	45.22	11,289,895	44.15
12/18/2024	45.97	46.10	45.01	45.03	10,537,991	43.97
12/17/2024	46.00	46.19	45.85	46.10	9,017,685	45.01
12/16/2024	46.24	46.39	46.20	46.21	7,880,727	45.12
12/13/2024	46.49	46.53	46.31	46.45	5,686,801	45.35
12/12/2024	46.50	46.66	46.41	46.43	5,510,329	45.34
12/11/2024	46.68	46.75	46.51	46.71	10,085,580	45.61
12/10/2024	47.00	47.00	46.62	46.63	4,972,171	45.53
12/09/2024	47.50	47.86	47.47	47.51	8,016,863	46.39
12/06/2024	46.59	46.60	46.34	46.38	5,264,642	45.29
12/05/2024	46.29	46.42	46.27	46.36	8,517,285	45.27
12/04/2024	46.06	46.12	45.95	46.06	5,962,767	44.97
12/03/2024	45.83	46.01	45.73	45.99	6,458,406	44.91
12/02/2024	45.60	45.86	45.58	45.80	7,994,531	44.72
11/29/2024	45.03	45.60	45.03	45.57	5,041,172	44.50
11/27/2024	45.54	45.59	45.19	45.36	6,838,482	44.29
11/26/2024	45.38	45.40	45.13	45.19	6,829,585	44.12
11/25/2024	45.54	45.55	45.30	45.43	7,512,445	44.36
11/22/2024	45.31	45.41	45.23	45.41	9,676,883	44.34
11/21/2024	45.37	45.45	45.19	45.40	7,958,035	44.33
11/20/2024	45.52	45.57	45.32	45.56	5,727,376	44.49
11/19/2024	45.37	45.65	45.37	45.57	6,387,519	44.50
11/18/2024	45.14	45.52	45.14	45.50	6,150,592	44.43
11/15/2024	45.29	45.29	45.04	45.12	5,938,286	44.06
11/14/2024	45.39	45.49	45.21	45.21	5,378,302	44.14
11/13/2024	45.82	45.86	45.43	45.49	8,077,928	44.42
11/12/2024	45.91	46.11	45.60	45.73	10,306,758	44.65
11/11/2024	46.70	46.71	46.40	46.52	7,754,198	45.42
11/08/2024	47.17	47.22	46.59	46.79	9,564,267	45.69
11/07/2024	47.79	48.10	47.74	47.98	7,464,727	46.85
11/06/2024	46.74	47.12	46.55	46.96	7,592,332	45.85
11/05/2024	47.33	47.49	47.25	47.41	5,433,624	46.29
11/04/2024	46.92	47.08	46.73	46.73	5,748,827	45.63
11/01/2024	46.82	47.01	46.55	46.58	9,021,222	45.48
10/31/2024	46.63	46.66	46.28	46.57	12,630,409	45.47