Vanguard FTSE Emerging Markets Index Fund ETF Shares (VWO) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	60.50	60.54	60.15	60.47	+0.85%	5,601,000
2026-08-06	59.75	60.22	59.67	59.96	-0.08%	5,073,700
2026-08-05	60.28	60.33	59.99	60.01	-0.07%	7,624,100
2026-08-04	59.58	60.13	59.50	60.05	+1.68%	9,797,800
2026-08-03	58.57	59.12	58.57	59.06	+0.53%	9,281,700
2026-07-31	58.89	59.00	58.19	58.75	+0.96%	7,398,500
2026-07-30	57.69	58.30	57.54	58.19	+2.23%	9,312,700
2026-07-29	57.24	57.92	56.79	56.92	-1.42%	6,850,600
2026-07-28	57.40	57.95	57.23	57.74	-0.84%	5,827,700
2026-07-27	58.33	58.43	57.72	58.23	+0.74%	6,416,500
2026-07-24	58.00	58.28	57.73	57.80	-0.52%	6,078,800
2026-07-23	58.18	58.43	57.82	58.10	-1.21%	5,733,100
2026-07-22	58.71	58.95	58.67	58.81	-0.08%	5,394,900
2026-07-21	58.80	58.94	58.62	58.86	+1.61%	6,840,040
2026-07-20	58.22	58.28	57.85	57.93	+0.16%	6,693,910
2026-07-17	57.33	57.97	57.26	57.84	-1.70%	10,037,800
2026-07-16	58.88	59.03	58.67	58.84	-1.08%	6,467,000
2026-07-15	59.43	59.64	59.03	59.48	+0.68%	7,850,500
2026-07-14	59.09	59.26	58.91	59.08	+0.49%	12,487,200
2026-07-13	59.32	59.40	58.72	58.79	-1.84%	7,809,500
2026-07-10	59.70	60.04	59.45	59.89	+0.67%	12,054,800
2026-07-09	59.40	59.71	59.30	59.49	+0.54%	9,659,200
2026-07-08	58.80	59.19	58.58	59.17	+0.49%	12,304,900
2026-07-07	59.17	59.39	58.63	58.88	-1.98%	6,948,000
2026-07-06	59.68	60.15	59.61	60.07	+1.74%	6,414,000
2026-07-02	59.54	59.95	58.59	59.04	-0.30%	9,266,900
2026-07-01	59.26	59.65	59.17	59.22	-0.79%	12,331,800
2026-06-30	59.23	59.79	59.13	59.69	+0.86%	12,279,000
2026-06-29	58.82	59.21	58.37	59.18	+1.02%	6,536,000
2026-06-26	57.99	58.79	57.91	58.58	-0.37%	7,418,800
2026-06-25	59.39	59.45	58.53	58.80	-0.29%	6,942,400
2026-06-24	58.88	59.18	58.66	58.97	-0.66%	7,250,900
2026-06-23	59.40	59.79	59.29	59.36	-3.07%	6,988,400
2026-06-22	61.39	61.52	61.16	61.24	+0.77%	14,098,300
2026-06-18	60.56	60.86	60.53	60.77	+1.61%	7,991,100
2026-06-17	60.58	60.88	59.75	59.81	-0.58%	14,107,700
2026-06-16	60.38	60.59	60.12	60.16	-1.12%	5,986,300
2026-06-15	60.85	60.99	60.80	60.84	+2.17%	9,120,000
2026-06-12	59.46	59.66	59.11	59.55	+0.76%	9,644,972
2026-06-11	57.84	59.17	57.76	59.10	+2.39%	12,401,630
2026-06-10	58.12	58.64	57.69	57.72	-1.25%	8,099,635
2026-06-09	59.20	59.42	57.35	58.45	+0.21%	10,154,820
2026-06-08	58.57	58.73	58.20	58.33	+0.52%	9,265,629
2026-06-05	59.22	59.25	57.78	58.03	-3.78%	10,811,100
2026-06-04	60.11	60.41	59.89	60.31	-0.03%	4,979,600
2026-06-03	60.73	60.80	60.23	60.33	-1.41%	5,139,600
2026-06-02	60.94	61.35	60.82	61.19	+1.27%	6,992,700
2026-06-01	60.02	60.79	59.96	60.42	+0.90%	11,002,100
2026-05-29	60.22	60.27	59.87	59.88	-0.03%	7,541,832
2026-05-28	59.57	60.13	59.41	59.90	-0.65%	8,935,399
2026-05-27	60.36	60.57	60.06	60.29	+0.10%	5,130,424
2026-05-26	60.02	60.29	59.99	60.23	+2.12%	5,974,414
2026-05-22	58.91	59.28	58.79	58.98	+0.48%	7,554,100
2026-05-21	58.22	58.92	58.08	58.70	+0.05%	11,031,600
2026-05-20	58.14	58.75	57.92	58.67	+1.38%	18,616,100
2026-05-19	57.66	58.19	57.58	57.87	-1.04%	5,940,700
2026-05-18	58.76	58.77	58.11	58.48	+0.07%	6,597,100
2026-05-15	58.61	58.72	58.22	58.44	-2.54%	6,194,200
2026-05-14	59.66	60.05	59.56	59.96	+0.03%	6,763,500
2026-05-13	59.39	60.10	59.29	59.94	+0.93%	10,806,900
2026-05-12	59.56	59.63	58.90	59.39	-1.66%	8,088,100
2026-05-11	60.42	60.55	60.28	60.39	-0.25%	5,425,700
2026-05-08	60.51	60.70	60.39	60.54	+0.55%	7,629,600
2026-05-07	60.99	61.03	60.16	60.21	-0.89%	7,522,900
2026-05-06	60.11	60.80	60.09	60.75	+2.34%	11,277,600
2026-05-05	59.28	59.48	59.17	59.36	+1.07%	7,505,700
2026-05-04	58.99	59.23	58.50	58.73	-0.44%	7,068,000
2026-05-01	58.89	59.43	58.86	58.99	+0.10%	10,537,600
2026-04-30	58.38	59.03	58.17	58.93	+1.46%	7,341,700
2026-04-29	58.25	58.32	57.87	58.08	-0.41%	7,061,600
2026-04-28	58.13	58.37	58.00	58.32	-0.70%	8,273,900
2026-04-27	58.95	58.96	58.62	58.73	-0.49%	5,036,300
2026-04-24	58.61	59.07	58.53	59.02	+1.90%	5,426,500
2026-04-23	58.22	58.40	57.42	57.92	-1.43%	6,906,600
2026-04-22	58.60	58.82	58.54	58.76	+0.96%	4,763,700
2026-04-21	58.94	58.95	58.12	58.20	-1.21%	7,712,700
2026-04-20	58.81	58.95	58.59	58.91	-0.46%	6,691,700
2026-04-17	59.10	59.62	59.04	59.18	+1.67%	7,123,800
2026-04-16	58.27	58.45	57.95	58.21	+0.21%	4,837,500
2026-04-15	57.97	58.19	57.81	58.09	+0.19%	7,012,400
2026-04-14	57.65	58.03	57.59	57.98	+1.40%	4,706,300
2026-04-13	56.45	57.23	56.45	57.18	+0.76%	6,327,900
2026-04-10	56.94	57.07	56.65	56.75	+0.55%	7,160,400
2026-04-09	56.12	56.62	55.90	56.44	-0.11%	6,776,400
2026-04-08	56.82	56.93	56.16	56.50	+4.46%	13,739,000
2026-04-07	53.92	54.11	53.41	54.09	+0.15%	7,711,400
2026-04-06	53.89	54.30	53.79	54.01	+0.35%	8,924,300
2026-04-02	53.18	54.15	53.05	53.82	-0.72%	10,256,100
2026-04-01	54.21	54.62	54.09	54.21	+0.30%	20,099,400
2026-03-31	52.67	54.10	52.67	54.05	+3.11%	15,494,800
2026-03-30	52.81	52.85	52.20	52.42	-0.13%	11,231,200
2026-03-27	52.71	52.95	52.39	52.49	-0.68%	13,712,900
2026-03-26	53.37	53.74	52.84	52.85	-2.74%	11,507,600
2026-03-25	54.36	54.60	54.06	54.34	+1.93%	9,518,500
2026-03-24	53.00	53.56	52.91	53.31	-0.91%	15,654,700
2026-03-23	53.32	54.27	53.25	53.80	+2.36%	21,109,500
2026-03-20	53.56	53.61	52.39	52.56	-2.68%	15,722,800
2026-03-19	53.32	54.25	53.15	54.01	-0.37%	17,655,800
2026-03-18	54.88	55.06	54.20	54.21	-1.90%	8,065,500
2026-03-17	55.43	55.48	55.10	55.26	+0.44%	6,363,500
2026-03-16	54.80	55.20	54.73	55.02	+1.85%	10,707,500
2026-03-13	54.69	54.96	53.89	54.02	-0.53%	12,987,400
2026-03-12	55.07	55.09	54.20	54.31	-2.25%	12,484,500
2026-03-11	55.52	55.81	55.27	55.56	+0.09%	12,626,300
2026-03-10	55.39	56.27	55.20	55.51	+0.69%	14,404,000
2026-03-09	53.98	55.34	53.66	55.13	+1.21%	21,269,070
2026-03-06	54.33	54.78	54.12	54.47	-0.69%	9,830,000
2026-03-05	54.94	55.35	54.24	54.85	-1.31%	15,623,300
2026-03-04	55.42	55.67	55.09	55.58	+0.63%	21,718,700
2026-03-03	54.88	55.48	53.94	55.23	-3.51%	31,763,800
2026-03-02	56.81	57.50	56.76	57.24	-1.48%	12,725,500
2026-02-27	57.92	58.22	57.83	58.10	-0.29%	10,701,000
2026-02-26	58.65	58.65	57.88	58.27	-1.25%	10,228,300
2026-02-25	59.09	59.09	58.74	59.01	+0.56%	6,894,800
2026-02-24	58.36	58.82	58.25	58.68	+1.07%	9,636,600
2026-02-23	58.35	58.53	57.95	58.06	-0.80%	8,877,800
2026-02-20	57.48	58.54	57.42	58.53	+1.63%	7,897,400
2026-02-19	57.47	57.60	57.24	57.59	-0.62%	6,588,400
2026-02-18	57.99	58.29	57.78	57.95	+0.28%	8,544,800
2026-02-17	57.52	57.88	57.15	57.79	+0.07%	9,303,300
2026-02-13	57.46	57.85	57.18	57.75	-0.02%	9,795,400
2026-02-12	58.61	58.61	57.65	57.76	-1.28%	10,097,600
2026-02-11	58.33	58.60	58.00	58.51	+0.86%	8,333,100
2026-02-10	58.02	58.15	57.83	58.01	+0.45%	9,922,800
2026-02-09	57.32	57.86	57.29	57.75	+0.86%	11,064,400
2026-02-06	56.66	57.29	56.66	57.26	+2.18%	10,467,300
2026-02-05	56.16	56.52	55.90	56.04	-0.66%	11,123,600
2026-02-04	57.05	57.05	56.12	56.41	-0.60%	15,093,700
2026-02-03	57.01	57.08	56.30	56.75	-0.05%	19,002,300
2026-02-02	56.08	56.91	56.06	56.78	+0.55%	25,275,000
2026-01-30	56.96	57.12	56.18	56.47	-2.03%	21,105,100
2026-01-29	58.00	58.06	56.89	57.64	-0.38%	19,033,300
2026-01-28	58.03	58.10	57.62	57.86	+0.38%	11,659,200
2026-01-27	57.37	57.69	57.28	57.64	+1.25%	12,136,800
2026-01-26	56.84	57.10	56.80	56.93	+0.28%	11,402,600
2026-01-23	56.42	56.86	56.33	56.77	+0.39%	15,530,000
2026-01-22	56.52	56.79	56.43	56.55	+0.78%	11,880,500
2026-01-21	56.01	56.32	55.82	56.11	+1.03%	17,088,600
2026-01-20	55.64	55.89	55.48	55.54	-0.82%	13,740,900
2026-01-16	56.09	56.15	55.78	56.00	-0.60%	12,321,400
2026-01-15	56.31	56.57	56.12	56.34	+0.46%	17,565,400
2026-01-14	55.95	56.10	55.84	56.08	+0.21%	22,873,100
2026-01-13	56.14	56.19	55.83	55.96	-0.59%	18,907,200
2026-01-12	55.63	56.34	55.63	56.29	+1.55%	10,116,900
2026-01-09	55.24	55.44	55.06	55.43	+0.22%	8,923,800
2026-01-08	55.05	55.34	55.01	55.31	+0.11%	10,794,600
2026-01-07	55.37	55.42	55.19	55.25	-0.61%	11,228,500
2026-01-06	55.61	55.82	55.56	55.59	+0.54%	16,666,000
2026-01-05	55.04	55.30	54.85	55.29	+0.66%	17,010,600
2026-01-02	54.69	54.95	54.64	54.93	+2.18%	13,654,000
2025-12-31	53.93	53.93	53.72	53.76	-0.09%	7,619,600
2025-12-30	53.82	53.91	53.76	53.81	+0.37%	6,283,500
2025-12-29	53.50	53.63	53.44	53.61	-0.76%	11,570,500
2025-12-26	53.84	54.02	53.75	54.02	+0.63%	8,209,900
2025-12-24	53.68	53.73	53.62	53.68	-0.04%	4,991,600
2025-12-23	53.40	53.72	53.28	53.70	+0.47%	12,384,600
2025-12-22	53.43	53.50	53.30	53.45	+0.64%	11,853,200
2025-12-19	53.03	53.28	52.96	53.11	-0.88%	12,086,400
2025-12-18	53.70	53.89	53.56	53.58	+0.85%	12,955,900
2025-12-17	53.67	53.73	53.09	53.13	-0.65%	13,055,680
2025-12-16	53.49	53.60	53.28	53.48	-0.56%	11,144,920
2025-12-15	54.19	54.19	53.77	53.78	-0.30%	9,770,130
2025-12-12	54.51	54.53	53.77	53.94	-0.92%	13,708,340
2025-12-11	54.21	54.48	54.05	54.44	-0.22%	11,380,050
2025-12-10	54.20	54.67	54.10	54.56	+0.83%	11,644,100
2025-12-09	53.91	54.13	53.85	54.11	-0.17%	9,442,791
2025-12-08	54.19	54.37	54.06	54.20	-0.37%	10,205,970
2025-12-05	54.55	54.75	54.34	54.40	+0.41%	7,700,563
2025-12-04	54.25	54.25	54.02	54.18	+0.22%	7,373,047
2025-12-03	53.90	54.11	53.84	54.06	-0.13%	6,788,829
2025-12-02	54.15	54.19	53.90	54.13	-0.22%	7,200,280
2025-12-01	54.13	54.44	54.12	54.25	-0.09%	9,264,850
2025-11-28	54.18	54.32	54.09	54.30	+0.35%	4,432,100
2025-11-26	54.00	54.21	53.89	54.11	+0.48%	7,627,781
2025-11-25	53.69	53.87	53.33	53.85	+0.45%	7,508,048
2025-11-24	53.23	53.65	53.20	53.61	+1.02%	10,067,930
2025-11-21	52.76	53.30	52.50	53.07	-0.39%	9,722,854
2025-11-20	54.33	54.41	53.26	53.28	-1.19%	10,361,070
2025-11-19	53.90	54.16	53.71	53.92	-0.22%	7,686,025
2025-11-18	53.86	54.20	53.69	54.04	-0.33%	10,004,830
2025-11-17	54.42	54.70	54.06	54.22	-1.15%	13,415,330
2025-11-14	54.53	55.15	54.41	54.85	+0.04%	7,539,911
2025-11-13	55.45	55.45	54.72	54.83	-0.89%	6,675,718
2025-11-12	55.30	55.36	55.07	55.32	-0.02%	11,239,310
2025-11-11	55.26	55.44	55.17	55.33	+0.11%	6,931,798
2025-11-10	55.09	55.30	54.91	55.27	+1.34%	5,852,813
2025-11-07	54.22	54.55	53.94	54.54	-0.09%	10,780,570
2025-11-06	54.89	55.02	54.45	54.59	-0.38%	6,675,818
2025-11-05	54.52	54.93	54.40	54.80	+0.88%	7,337,957
2025-11-04	54.35	54.68	54.32	54.32	-1.40%	6,179,320
2025-11-03	55.09	55.15	54.83	55.09	+0.22%	6,643,053
2025-10-31	55.01	55.03	54.76	54.97	-0.40%	9,610,505
2025-10-30	55.23	55.43	55.10	55.19	-1.04%	6,294,233
2025-10-29	55.98	56.04	55.53	55.77	+0.29%	11,930,280
2025-10-28	55.36	55.66	55.27	55.61	-0.05%	7,194,319
2025-10-27	55.62	55.66	55.46	55.64	+0.83%	5,513,351
2025-10-24	55.24	55.31	55.13	55.18	+0.47%	5,573,330
2025-10-23	54.72	55.04	54.68	54.92	+0.75%	5,989,288
2025-10-22	54.64	54.84	54.23	54.51	-0.06%	7,893,752
2025-10-21	54.76	54.77	54.54	54.54	-0.89%	6,480,865
2025-10-20	54.65	55.09	54.62	55.03	+1.20%	6,237,546
2025-10-17	54.06	54.50	54.01	54.38	-0.24%	7,325,494
2025-10-16	54.64	54.87	54.39	54.51	+0.33%	11,303,660
2025-10-15	54.36	54.52	54.01	54.33	+1.51%	9,740,043
2025-10-14	53.20	53.86	53.10	53.52	-0.89%	11,937,530
2025-10-13	54.00	54.19	53.76	54.00	+2.78%	7,688,763
2025-10-10	54.47	54.52	52.41	52.54	-3.61%	20,103,539
2025-10-09	55.09	55.09	54.39	54.51	-0.87%	9,095,663
2025-10-08	54.84	55.00	54.72	54.99	+0.57%	7,099,910
2025-10-07	55.19	55.19	54.62	54.68	-0.55%	8,179,912
2025-10-06	54.88	55.04	54.82	54.98	+0.35%	8,798,675
2025-10-03	54.88	54.94	54.64	54.79	+0.22%	8,221,974
2025-10-02	54.90	54.94	54.48	54.67	+0.28%	9,704,403
2025-10-01	54.34	54.58	54.34	54.52	+0.63%	11,431,180
2025-09-30	54.13	54.25	54.05	54.18	+0.44%	15,944,260
2025-09-29	53.98	54.17	53.92	53.94	+0.73%	7,232,751
2025-09-26	53.30	53.56	53.23	53.55	-0.19%	8,561,443
2025-09-25	53.63	53.80	53.50	53.65	-0.57%	7,593,738
2025-09-24	54.02	54.16	53.90	53.96	-0.18%	12,004,360
2025-09-23	54.15	54.28	54.01	54.06	-0.02%	7,974,110
2025-09-22	53.94	54.11	53.87	54.07	+0.28%	7,307,040
2025-09-19	54.10	54.10	53.87	53.92	-0.64%	8,883,521
2025-09-18	54.15	54.34	54.01	54.27	-0.46%	10,529,880
2025-09-17	54.50	54.85	54.26	54.52	+0.63%	11,018,130
2025-09-16	54.06	54.23	53.93	54.18	+0.63%	9,032,522
2025-09-15	53.81	53.90	53.70	53.84	+0.67%	11,818,360
2025-09-12	53.52	53.60	53.43	53.48	-0.19%	7,096,344
2025-09-11	53.24	53.59	53.20	53.58	+1.25%	8,570,795
2025-09-10	52.98	53.10	52.88	52.92	+0.46%	9,247,558
2025-09-09	52.65	52.78	52.60	52.68	+0.38%	9,703,131
2025-09-08	52.29	52.48	52.22	52.48	+0.98%	8,471,704
2025-09-05	52.09	52.18	51.77	51.97	+1.15%	11,562,220
2025-09-04	51.23	51.40	51.10	51.38	-0.43%	10,215,590
2025-09-03	51.56	51.62	51.44	51.60	+0.27%	10,285,330
2025-09-02	51.07	51.48	51.01	51.46	-0.14%	10,064,650
2025-08-29	51.50	51.59	51.33	51.53	-0.29%	6,356,606
2025-08-28	51.46	51.68	51.41	51.68	+0.37%	5,949,836
2025-08-27	51.25	51.51	51.18	51.49	-0.68%	5,998,662
2025-08-26	51.92	51.94	51.76	51.84	-0.21%	8,479,257
2025-08-25	52.10	52.25	51.95	51.95	-0.42%	6,631,294
2025-08-22	51.53	52.20	51.47	52.17	+1.76%	6,505,437
2025-08-21	51.23	51.35	51.15	51.27	-0.18%	5,551,782
2025-08-20	51.35	51.38	51.07	51.36	-0.04%	8,344,299
2025-08-19	51.67	51.67	51.34	51.38	-0.71%	7,113,545
2025-08-18	51.68	51.78	51.61	51.75	+0.76%	7,465,866
2025-08-15	51.42	51.50	51.31	51.36	+0.29%	5,513,083
2025-08-14	51.26	51.34	51.06	51.21	-1.12%	9,942,435
2025-08-13	51.73	51.87	51.70	51.79	+1.13%	7,072,379
2025-08-12	50.84	51.25	50.80	51.21	+1.15%	6,045,856
2025-08-11	50.59	50.77	50.50	50.63	-0.12%	5,237,230

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+3.79%). Worst month: Oct (-2.45%). Based on 5 years of daily data (2022–2026).

Jan+2.17%
Feb-0.29%
Mar-0.61%
Apr+2.02%
May+1.20%
Jun+1.57%
Jul+1.33%
Aug+0.70%
Sep+3.21%
Oct-2.45%
Nov+3.79%
Dec-1.89%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Vanguard FTSE Emerging Markets Index Fund ETF Shares's (VWO) latest close?

60.47 on 2026-08-07, from the Closelook data lake's daily price record.

What is VWO's 52-week high and low?

61.52 high and 50.50 low over the trailing 52 weeks, as of 2026-08-07.

What is Vanguard FTSE Emerging Markets Index Fund ETF Shares's strongest and weakest month historically?

Historically, VWO's strongest calendar month has been Nov (average +3.79%) and its weakest Oct (average -2.45%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.