Vanguard FTSE Emerging Markets ETF (VWO)

Historical Prices For Vanguard FTSE Emerging Markets ETF (VWO)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	54.90	54.94	54.48	54.67	9,704,172	54.67
10/01/2025	54.35	54.58	54.34	54.52	11,430,973	54.52
9/30/2025	54.13	54.25	54.05	54.18	15,944,072	54.18
9/29/2025	53.98	54.17	53.92	53.94	7,232,707	53.94
9/26/2025	53.30	53.56	53.23	53.55	8,561,812	53.55
9/25/2025	53.63	53.80	53.50	53.65	7,593,656	53.65
9/24/2025	54.02	54.16	53.90	53.96	12,003,851	53.96
9/23/2025	54.15	54.28	54.01	54.06	7,976,023	54.06
9/22/2025	53.94	54.11	53.87	54.07	7,305,228	54.07
9/19/2025	54.10	54.10	53.87	53.92	8,883,950	53.92
9/18/2025	54.15	54.34	54.01	54.27	10,529,645	53.99
9/17/2025	54.50	54.85	54.26	54.52	11,017,782	54.24
9/16/2025	54.06	54.23	53.93	54.18	9,030,681	53.90
9/15/2025	53.81	53.90	53.70	53.84	11,818,261	53.56
9/12/2025	53.52	53.60	53.43	53.48	7,096,368	53.20
9/11/2025	53.24	53.59	53.20	53.58	8,570,628	53.30
9/10/2025	52.98	53.10	52.88	52.92	9,247,557	52.65
9/09/2025	52.65	52.78	52.60	52.68	9,702,344	52.41
9/08/2025	52.29	52.48	52.22	52.48	8,471,564	52.21
9/05/2025	52.09	52.18	51.77	51.97	11,562,238	51.70
9/04/2025	51.23	51.40	51.10	51.38	10,215,514	51.11
9/03/2025	51.56	51.62	51.44	51.60	10,285,076	51.33
9/02/2025	51.07	51.48	51.01	51.46	10,064,629	51.19
8/29/2025	51.50	51.59	51.33	51.53	6,462,119	51.26
8/28/2025	51.46	51.68	51.41	51.68	5,946,834	51.41
8/27/2025	51.25	51.51	51.18	51.49	5,998,658	51.22
8/26/2025	51.92	51.94	51.76	51.84	8,479,242	51.57
8/25/2025	52.10	52.25	51.95	51.95	6,631,299	51.68
8/22/2025	51.53	52.20	51.47	52.17	6,505,448	51.90
8/21/2025	51.23	51.35	51.15	51.27	5,551,749	51.01
8/20/2025	51.35	51.38	51.07	51.36	8,344,254	51.09
8/19/2025	51.67	51.67	51.34	51.38	7,113,537	51.11
8/18/2025	51.68	51.78	51.61	51.75	7,465,892	51.48
8/15/2025	51.42	51.50	51.31	51.36	5,513,090	51.09
8/14/2025	51.26	51.34	51.06	51.21	9,941,993	50.95
8/13/2025	51.73	51.87	51.70	51.79	7,072,312	51.52
8/12/2025	50.84	51.25	50.80	51.21	6,045,800	50.95
8/11/2025	50.59	50.77	50.50	50.63	5,237,230	50.37
8/08/2025	50.60	50.73	50.57	50.69	5,063,974	50.43
8/07/2025	50.83	50.94	50.65	50.75	5,728,669	50.49
8/06/2025	50.27	50.42	50.12	50.38	6,444,029	50.12
8/05/2025	50.23	50.33	50.07	50.16	9,528,724	49.90
8/04/2025	50.11	50.12	49.87	50.00	7,870,325	49.74
8/01/2025	49.76	49.78	49.37	49.54	14,479,369	49.28
7/31/2025	49.89	50.05	49.70	49.80	6,256,352	49.54
7/30/2025	50.26	50.33	49.98	50.06	10,545,594	49.80
7/29/2025	50.60	50.62	50.42	50.47	8,877,181	50.21
7/28/2025	50.62	50.65	50.38	50.44	6,660,128	50.18
7/25/2025	50.74	50.84	50.59	50.84	5,360,070	50.58
7/24/2025	51.16	51.17	50.96	50.98	5,681,896	50.72
7/23/2025	51.05	51.25	51.01	51.23	15,946,208	50.97
7/22/2025	50.67	50.79	50.44	50.76	16,283,944	50.50
7/21/2025	50.67	50.93	50.57	50.75	5,867,980	50.49
7/18/2025	50.71	50.79	50.45	50.49	5,386,105	50.23
7/17/2025	50.25	50.59	50.20	50.55	10,502,031	50.29
7/16/2025	50.00	50.24	49.83	50.24	7,596,590	49.98
7/15/2025	50.07	50.13	49.88	50.01	7,898,945	49.75
7/14/2025	49.58	49.69	49.51	49.65	5,038,090	49.39
7/11/2025	49.67	49.67	49.55	49.59	7,209,859	49.33
7/10/2025	49.66	49.69	49.48	49.66	9,292,597	49.40
7/09/2025	49.67	49.68	49.46	49.61	7,040,826	49.35
7/08/2025	49.64	49.66	49.50	49.62	9,108,174	49.36
7/07/2025	49.59	49.72	49.36	49.43	8,273,813	49.17
7/03/2025	49.86	50.05	49.84	50.02	5,099,634	49.76