Vanguard FTSE Emerging Markets ETF (VWO)

Historical Prices For Vanguard FTSE Emerging Markets ETF (VWO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	45.31	45.59	45.29	45.45	6,058,319	45.45
4/01/2025	45.30	45.47	45.05	45.41	13,223,385	45.41
3/31/2025	44.94	45.29	44.72	45.26	8,140,737	45.26
3/28/2025	45.79	45.79	45.23	45.31	9,167,687	45.31
3/27/2025	45.77	46.21	45.77	46.09	5,447,716	46.09
3/26/2025	46.05	46.12	45.73	45.79	9,811,979	45.79
3/25/2025	46.12	46.26	46.03	46.07	5,974,301	46.07
3/24/2025	46.18	46.27	46.06	46.12	6,227,112	46.12
3/21/2025	45.92	46.08	45.81	45.98	5,581,439	45.98
3/20/2025	46.14	46.34	46.04	46.24	6,651,890	46.19
3/19/2025	46.72	46.83	46.47	46.66	8,007,954	46.61
3/18/2025	46.73	46.73	46.42	46.59	7,580,581	46.54
3/17/2025	46.13	46.77	46.08	46.71	9,626,761	46.66
3/14/2025	45.82	46.11	45.78	46.08	6,945,008	46.03
3/13/2025	45.02	45.38	44.94	45.27	7,418,135	45.22
3/12/2025	45.36	45.47	45.10	45.41	9,465,824	45.36
3/11/2025	45.27	45.51	44.98	45.25	7,703,737	45.20
3/10/2025	45.43	45.43	44.65	44.93	9,893,342	44.88
3/07/2025	45.90	46.13	45.59	45.96	7,457,143	45.91
3/06/2025	46.00	46.18	45.74	45.77	10,689,242	45.72
3/05/2025	45.48	46.08	45.37	46.01	12,866,124	45.96
3/04/2025	44.45	45.05	44.23	44.68	10,263,370	44.63
3/03/2025	44.93	45.04	44.16	44.30	15,146,553	44.26
2/28/2025	44.58	44.76	44.37	44.73	9,729,760	44.68
2/27/2025	45.79	45.83	45.26	45.30	7,356,508	45.25
2/26/2025	46.16	46.39	45.98	46.11	10,751,923	46.06
2/25/2025	45.72	45.80	45.51	45.67	8,254,481	45.62
2/24/2025	46.15	46.16	45.66	45.69	7,218,596	45.64
2/21/2025	46.71	46.88	46.26	46.40	8,865,489	46.35
2/20/2025	46.38	46.65	46.20	46.46	11,032,790	46.41
2/19/2025	46.02	46.05	45.90	45.97	4,656,819	45.92
2/18/2025	46.12	46.20	46.02	46.10	7,226,904	46.05
2/14/2025	45.77	45.90	45.69	45.88	5,739,902	45.83
2/13/2025	45.00	45.61	45.00	45.60	8,905,271	45.55
2/12/2025	45.06	45.49	44.97	45.36	7,962,226	45.31
2/11/2025	45.02	45.25	44.93	45.14	4,066,408	45.09
2/10/2025	45.20	45.34	45.15	45.33	4,835,699	45.28
2/07/2025	45.26	45.37	44.84	44.88	8,335,059	44.83
2/06/2025	44.77	44.86	44.70	44.86	6,455,284	44.81
2/05/2025	44.64	44.78	44.57	44.65	5,502,123	44.60
2/04/2025	44.59	44.98	44.52	44.85	5,600,963	44.80
2/03/2025	43.75	44.38	43.66	44.14	14,712,294	44.10
1/31/2025	44.88	44.97	44.34	44.40	9,880,231	44.35
1/30/2025	44.44	44.95	44.41	44.82	7,179,083	44.77
1/29/2025	44.33	44.45	44.09	44.14	8,798,010	44.10
1/28/2025	43.88	44.14	43.63	44.11	6,714,130	44.07
1/27/2025	44.00	44.00	43.74	43.86	8,042,488	43.82
1/24/2025	44.52	44.63	44.36	44.58	5,863,634	44.53
1/23/2025	44.14	44.36	44.06	44.34	5,612,209	44.29
1/22/2025	44.21	44.28	44.03	44.17	8,276,140	44.13
1/21/2025	44.14	44.27	43.99	44.21	8,541,786	44.17
1/17/2025	43.61	44.09	43.59	43.80	7,930,804	43.76
1/16/2025	43.60	43.60	43.44	43.44	7,984,210	43.40
1/15/2025	43.46	43.51	43.30	43.46	8,989,976	43.42
1/14/2025	43.20	43.20	42.83	43.01	20,007,522	42.97
1/13/2025	42.30	42.50	42.25	42.50	8,292,515	42.46
1/10/2025	43.00	43.02	42.72	42.81	13,572,543	42.77
1/08/2025	43.59	43.62	43.41	43.57	7,998,050	43.53
1/07/2025	44.32	44.36	43.83	43.85	9,112,721	43.81
1/06/2025	44.55	44.55	44.08	44.13	14,553,255	44.09
1/03/2025	44.05	44.18	43.95	44.14	7,090,457	44.10