Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
Nikkei
38,946.93
-122.75(-0.31%)
Hang Seng
19,220.62
-415.60(-2.12%)
FTSE 100
8,416.45
-7.75(-0.09%)
Bitcoin USD
69,606.80
+358.20(+0.52%)
CMC Crypto 200
1,515.10
+26.56(+1.78%)

Vanguard Emerging Markets Stock Index Fund (VWO)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

44.53

-0.26

(-0.58%)

At close: 04:00PM EDT

44.53

0.00

(0.00%)

After hours:

05:17PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	44.57	44.62	44.41	44.53	44.53	5,082,360
20 May 2024	44.71	44.86	44.68	44.79	44.79	8,348,500
13 May 2024	43.88	44.97	43.73	44.89	44.89	42,473,800
06 May 2024	43.54	43.69	42.97	43.46	43.46	41,835,800
29 Apr 2024	42.54	43.65	42.15	43.63	43.63	46,049,900
22 Apr 2024	40.87	42.34	40.85	42.32	42.32	36,125,500
15 Apr 2024	41.80	41.85	40.72	40.89	40.89	69,855,400
08 Apr 2024	42.31	42.82	41.52	41.60	41.60	56,736,500
01 Apr 2024	42.02	42.58	41.85	42.12	42.12	64,005,800
25 Mar 2024	41.55	41.89	41.47	41.77	41.77	30,474,100
18 Mar 2024	41.92	42.09	41.35	41.61	41.61	41,367,300
15 Mar 2024	0.039 Dividend
11 Mar 2024	41.81	42.24	41.58	41.60	41.56	36,057,700
04 Mar 2024	41.60	42.01	41.06	41.76	41.72	46,169,200
26 Feb 2024	41.44	41.64	40.88	41.57	41.53	53,891,600
19 Feb 2024	41.23	41.63	41.05	41.58	41.54	44,226,600
12 Feb 2024	40.58	41.22	39.91	41.09	41.05	69,345,900
05 Feb 2024	39.52	40.75	39.49	40.63	40.59	46,966,300
29 Jan 2024	40.26	40.27	39.43	39.63	39.59	53,618,400
22 Jan 2024	39.19	40.30	39.16	40.16	40.12	49,896,800
15 Jan 2024	39.94	39.97	38.83	39.63	39.59	49,008,700
08 Jan 2024	40.19	40.67	39.97	40.41	40.37	52,878,300
01 Jan 2024	40.73	40.83	40.29	40.49	40.45	40,280,700
25 Dec 2023	40.50	41.23	40.45	41.10	41.06	44,023,000
18 Dec 2023	0.865 Dividend
18 Dec 2023	40.11	40.53	39.61	40.26	39.38	65,612,800
11 Dec 2023	40.19	41.37	40.03	41.07	40.17	59,517,800
04 Dec 2023	40.55	40.64	40.05	40.21	39.33	44,867,100
27 Nov 2023	40.44	40.81	40.32	40.80	39.90	49,453,800
20 Nov 2023	40.50	40.87	40.36	40.60	39.71	24,933,300
13 Nov 2023	39.32	40.85	39.25	40.39	39.50	55,807,000
06 Nov 2023	39.75	39.78	39.07	39.38	38.51	37,165,600
30 Oct 2023	38.33	39.59	37.66	39.51	38.64	47,990,300
23 Oct 2023	37.61	38.35	37.46	37.78	36.95	59,561,000
16 Oct 2023	39.01	39.37	37.88	37.90	37.07	50,667,200
09 Oct 2023	38.58	39.77	38.51	39.03	38.17	47,029,900
02 Oct 2023	39.21	39.25	38.31	39.10	38.24	63,610,500
25 Sept 2023	39.36	39.61	38.87	39.21	38.35	53,569,800
18 Sept 2023	0.328 Dividend
18 Sept 2023	40.06	40.19	39.19	39.65	38.46	50,800,200
11 Sept 2023	40.57	40.85	40.35	40.54	39.33	37,334,500
04 Sept 2023	40.82	40.90	40.02	40.20	39.00	32,301,700
28 Aug 2023	40.52	41.18	40.45	40.97	39.75	47,283,300
21 Aug 2023	39.77	40.59	39.68	40.23	39.03	46,141,900
14 Aug 2023	40.45	40.70	39.63	39.82	38.63	51,844,200
07 Aug 2023	41.89	41.94	40.73	40.83	39.61	39,970,800
31 Jul 2023	42.88	43.10	41.46	41.78	40.53	35,937,900
24 Jul 2023	41.41	43.04	41.37	43.02	41.73	34,215,600
17 Jul 2023	41.77	41.99	41.29	41.34	40.10	44,931,100
10 Jul 2023	40.35	42.22	40.30	41.93	40.68	36,074,800
03 Jul 2023	41.10	41.27	39.96	40.58	39.37	27,548,800
26 Jun 2023	40.31	40.82	40.22	40.68	39.46	39,916,400
20 Jun 2023	0.227 Dividend
19 Jun 2023	41.20	41.24	40.03	40.15	38.74	35,867,500
12 Jun 2023	40.93	42.15	40.86	41.94	40.47	44,336,200
05 Jun 2023	40.22	41.02	40.14	40.86	39.42	43,004,100
29 May 2023	39.68	40.43	38.73	40.35	38.93	50,022,300
22 May 2023	40.13	40.33	39.14	39.85	38.45	46,894,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,307.90-6.15(-0.19%)

Nikkei38,946.93-122.75(-0.31%)

Hang Seng19,220.62-415.60(-2.12%)

FTSE 1008,416.45-7.75(-0.09%)

Bitcoin USD69,606.80+358.20(+0.52%)

CMC Crypto 2001,515.10+26.56(+1.78%)

Vanguard Emerging Markets Stock Index Fund (VWO)

Straits Times Index
3,307.90
-6.15(-0.19%)

Nikkei
38,946.93
-122.75(-0.31%)

Hang Seng
19,220.62
-415.60(-2.12%)

FTSE 100
8,416.45
-7.75(-0.09%)

Bitcoin USD
69,606.80
+358.20(+0.52%)

CMC Crypto 200
1,515.10
+26.56(+1.78%)