VWO Historical Prices
NYSEARCA: VWOVanguardDiversified Emerging MktsETFUSD
59.76+0.66 (+1.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VWO price history
The price history for Vanguard FTSE Emerging Markets (VWO) on this page begins on March 7, 2005, when the stock closed at $25.05; it most recently closed at $59.76 on October 5, 2026. The highest price in this record is $61.54, reached on August 31, 2026; the latest close is 2.9% below that peak. Across the 20 complete calendar years in the table, VWO finished higher in 12 and lower in 8. Its best year was 2009 (+65.1%) and its worst was 2008 (-51.1%).
Over roughly 22 years the share price changed +138.6%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, VWO has gained 9.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VWO returns
1 week
+0.34%
1 month
-1.82%
3 months
-0.22%
6 months
+5.30%
Year to date
+11.16%
1 year
+9.63%
3 years
+53.11%
5 years
+15.37%
VWO price return, excluding dividends.
VWO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.76 | +8.79% |
| 2025 | 54.93 | +24.44% |
| 2024 | 44.14 | +7.40% |
| 2023 | 41.10 | +5.44% |
| 2022 | 38.98 | -21.19% |
| 2021 | 49.46 | -1.30% |
| 2020 | 50.11 | +12.05% |
| 2019 | 44.72 | +15.08% |
| 2018 | 38.86 | -15.36% |
| 2017 | 45.91 | +28.31% |
| 2016 | 35.78 | +9.39% |
| 2015 | 32.71 | -17.32% |
| 2014 | 39.56 | -0.23% |
| 2013 | 39.65 | -12.43% |
| 2012 | 45.28 | +18.50% |
| 2011 | 38.21 | -20.64% |
| 2010 | 48.15 | +17.44% |
| 2009 | 41.00 | +65.12% |
| 2008 | 24.83 | -51.09% |
| 2007 | 50.77 | +31.19% |
| 2006 | 38.70 | +27.12% |
| 2005* | 30.44 | +21.52% |
VWO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 59.76 | 59.85 | 59.60 | 59.76 | +1.12% | |
| 59.26 | 59.45 | 58.94 | 59.10 | -1.25% | |
| 59.77 | 59.96 | 59.60 | 59.85 | -1.27% | |
| 60.78 | 60.78 | 60.55 | 60.62 | +0.02% | |
| 60.34 | 60.73 | 60.32 | 60.61 | +1.76% | |
| 59.57 | 59.68 | 59.24 | 59.56 | +0.90% | |
| 59.07 | 59.26 | 58.72 | 59.03 | -0.47% | |
| 59.52 | 59.57 | 59.24 | 59.31 | -0.52% | |
| 59.50 | 59.62 | 59.29 | 59.62 | -0.12% | |
| 59.68 | 59.97 | 59.35 | 59.69 | -0.78% | |
| 60.12 | 60.38 | 59.91 | 60.16 | +0.48% | |
| 60.04 | 60.19 | 59.68 | 59.87 | -0.42% | |
| 60.63 | 60.70 | 60.01 | 60.12 | -1.60% | |
| 60.92 | 61.21 | 60.85 | 61.10 | -0.07% | |
| 60.73 | 61.19 | 60.62 | 61.14 | +1.88% | |
| 59.89 | 60.02 | 59.75 | 60.01 | +0.17% | |
| 59.86 | 59.99 | 59.72 | 59.91 | +1.23% | |
| 59.53 | 59.72 | 58.86 | 59.18 | -0.07% | |
| 59.39 | 59.40 | 59.06 | 59.22 | -0.65% | |
| 59.44 | 59.88 | 59.36 | 59.61 | -1.23% | |
| 60.38 | 60.47 | 60.25 | 60.35 | +0.68% | |
| 60.04 | 60.25 | 59.90 | 59.94 | -1.53% | |
| 61.08 | 61.20 | 60.76 | 60.87 | -0.59% | |
| 61.29 | 61.45 | 61.17 | 61.23 | -0.34% | |
| 61.09 | 61.54 | 61.09 | 61.44 | +0.74% | |
| 60.68 | 61.04 | 60.56 | 60.99 | +0.36% | |
| 60.65 | 60.78 | 60.56 | 60.77 | +0.15% | |
| 60.74 | 61.08 | 60.57 | 60.68 | +0.26% | |
| 60.84 | 60.89 | 60.44 | 60.52 | -0.44% | |
| 61.20 | 61.38 | 60.63 | 60.79 | -0.36% | |
| 60.86 | 61.06 | 60.76 | 61.01 | +0.58% | |
| 60.80 | 60.94 | 60.61 | 60.66 | +0.03% | |
| 60.33 | 60.67 | 60.30 | 60.64 | +1.12% | |
| 60.05 | 60.05 | 59.80 | 59.97 | -0.79% | |
| 60.64 | 60.66 | 60.35 | 60.45 | +0.72% | |
| 59.72 | 60.15 | 59.72 | 60.02 | -0.03% | |
| 60.18 | 60.27 | 59.92 | 60.04 | +0.67% | |
| 59.87 | 60.02 | 59.56 | 59.64 | -1.24% | |
| 60.48 | 60.63 | 60.34 | 60.39 | +0.47% | |
| 60.14 | 60.28 | 59.98 | 60.11 | -0.38% | |
| 60.36 | 60.56 | 60.30 | 60.34 | -0.12% | |
| 60.65 | 60.65 | 60.35 | 60.41 | +0.48% | |
| 60.36 | 60.42 | 59.89 | 60.12 | -0.35% | |
| 60.37 | 60.43 | 60.22 | 60.33 | -0.23% | |
| 60.50 | 60.54 | 60.15 | 60.47 | +0.85% | |
| 59.75 | 60.22 | 59.67 | 59.96 | -0.08% | |
| 60.28 | 60.33 | 59.99 | 60.01 | -0.07% | |
| 59.58 | 60.13 | 59.50 | 60.05 | +1.68% | |
| 58.57 | 59.12 | 58.57 | 59.06 | +0.53% | |
| 58.89 | 59.00 | 58.19 | 58.75 | +0.96% | |
| 57.69 | 58.30 | 57.54 | 58.19 | +2.23% | |
| 57.24 | 57.92 | 56.79 | 56.92 | -1.42% | |
| 57.40 | 57.95 | 57.23 | 57.74 | -0.84% | |
| 58.33 | 58.43 | 57.72 | 58.23 | +0.74% | |
| 58.00 | 58.28 | 57.73 | 57.80 | -0.52% | |
| 58.18 | 58.43 | 57.82 | 58.10 | -1.21% | |
| 58.71 | 58.95 | 58.67 | 58.81 | -0.08% | |
| 58.80 | 58.94 | 58.62 | 58.86 | +1.61% | |
| 58.22 | 58.28 | 57.85 | 57.93 | +0.16% | |
| 57.33 | 57.97 | 57.26 | 57.84 | -1.70% | |
| 58.88 | 59.03 | 58.67 | 58.84 | -1.08% | |
| 59.43 | 59.64 | 59.03 | 59.48 | +0.68% | |
| 59.09 | 59.26 | 58.91 | 59.08 | +0.49% | |
| 59.32 | 59.40 | 58.72 | 58.79 | -1.84% | |
| 59.70 | 60.04 | 59.45 | 59.89 | +0.67% | |
| 59.40 | 59.71 | 59.30 | 59.49 | +0.54% | |
| 58.80 | 59.19 | 58.58 | 59.17 | +0.49% | |
| 59.17 | 59.39 | 58.63 | 58.88 | -1.98% | |
| 59.68 | 60.15 | 59.61 | 60.07 | +1.74% | |
| 59.54 | 59.95 | 58.59 | 59.04 | -0.30% | |
| 59.26 | 59.65 | 59.17 | 59.22 | -0.79% | |
| 59.23 | 59.79 | 59.13 | 59.69 | +0.86% | |
| 58.82 | 59.21 | 58.37 | 59.18 | +1.02% | |
| 57.99 | 58.79 | 57.91 | 58.58 | -0.37% | |
| 59.39 | 59.45 | 58.53 | 58.80 | -0.29% | |
| 58.88 | 59.18 | 58.66 | 58.97 | -0.66% | |
| 59.40 | 59.79 | 59.29 | 59.36 | -3.07% | |
| 61.39 | 61.52 | 61.16 | 61.24 | +0.77% | |
| 60.56 | 60.86 | 60.53 | 60.77 | +1.61% | |
| 60.58 | 60.88 | 59.75 | 59.81 | -0.58% | |
| 60.38 | 60.59 | 60.12 | 60.16 | -1.12% | |
| 60.85 | 60.99 | 60.80 | 60.84 | +2.17% | |
| 59.46 | 59.66 | 59.11 | 59.55 | +0.76% | |
| 57.84 | 59.17 | 57.76 | 59.10 | +2.39% | |
| 58.12 | 58.64 | 57.69 | 57.72 | -1.25% | |
| 59.20 | 59.42 | 57.36 | 58.45 | +0.21% | |
| 58.57 | 58.73 | 58.21 | 58.33 | +0.52% | |
| 59.22 | 59.25 | 57.78 | 58.03 | -3.78% | |
| 60.11 | 60.41 | 59.89 | 60.31 | -0.03% | |
| 60.73 | 60.80 | 60.23 | 60.33 | -1.41% | |
| 60.94 | 61.35 | 60.82 | 61.19 | +1.27% | |
| 60.02 | 60.79 | 59.96 | 60.42 | +0.90% | |
| 60.22 | 60.27 | 59.87 | 59.88 | -0.03% | |
| 59.57 | 60.13 | 59.41 | 59.90 | -0.65% | |
| 60.36 | 60.57 | 60.06 | 60.29 | +0.10% | |
| 60.02 | 60.29 | 59.99 | 60.23 | +2.12% | |
| 58.91 | 59.28 | 58.79 | 58.98 | +0.48% | |
| 58.22 | 58.92 | 58.08 | 58.70 | +0.05% | |
| 58.14 | 58.75 | 57.92 | 58.67 | +1.38% | |
| 57.66 | 58.19 | 57.58 | 57.87 | -1.04% | |
| 58.76 | 58.77 | 58.11 | 58.48 | +0.07% | |
| 58.61 | 58.72 | 58.22 | 58.44 | -2.54% | |
| 59.66 | 60.05 | 59.56 | 59.96 | +0.03% | |
| 59.39 | 60.10 | 59.29 | 59.94 | +0.93% | |
| 59.56 | 59.63 | 58.90 | 59.39 | -1.66% | |
| 60.42 | 60.55 | 60.28 | 60.39 | -0.25% | |
| 60.51 | 60.70 | 60.39 | 60.54 | +0.55% | |
| 60.99 | 61.03 | 60.16 | 60.21 | -0.89% | |
| 60.11 | 60.80 | 60.09 | 60.75 | +2.34% | |
| 59.28 | 59.48 | 59.17 | 59.36 | +1.07% | |
| 58.99 | 59.23 | 58.50 | 58.73 | -0.44% | |
| 58.89 | 59.43 | 58.86 | 58.99 | +0.10% | |
| 58.38 | 59.03 | 58.17 | 58.93 | +1.46% | |
| 58.25 | 58.32 | 57.87 | 58.08 | -0.41% | |
| 58.13 | 58.37 | 58.00 | 58.32 | -0.70% | |
| 58.95 | 58.96 | 58.62 | 58.73 | -0.49% | |
| 58.61 | 59.07 | 58.53 | 59.02 | +1.90% | |
| 58.22 | 58.40 | 57.42 | 57.92 | -1.43% | |
| 58.60 | 58.82 | 58.54 | 58.76 | +0.96% | |
| 58.94 | 58.95 | 58.12 | 58.20 | -1.21% | |
| 58.81 | 58.95 | 58.59 | 58.91 | -0.46% | |
| 59.10 | 59.62 | 59.04 | 59.18 | +1.67% | |
| 58.27 | 58.45 | 57.95 | 58.21 | +0.21% | |
| 57.97 | 58.19 | 57.81 | 58.09 | +0.19% | |
| 57.65 | 58.03 | 57.59 | 57.98 | +1.40% | |
| 56.45 | 57.23 | 56.45 | 57.18 | +0.76% | |
| 56.94 | 57.07 | 56.65 | 56.75 | +0.55% | |
| 56.12 | 56.62 | 55.90 | 56.44 | -0.11% | |
| 56.82 | 56.93 | 56.16 | 56.50 | +4.46% | |
| 53.92 | 54.11 | 53.41 | 54.09 | +0.15% | |
| 53.89 | 54.30 | 53.79 | 54.01 | +0.35% | |
| 53.18 | 54.15 | 53.05 | 53.82 | -0.72% | |
| 54.21 | 54.62 | 54.09 | 54.21 | +0.30% | |
| 52.67 | 54.10 | 52.67 | 54.05 | +3.11% | |
| 52.81 | 52.85 | 52.20 | 52.42 | -0.13% | |
| 52.71 | 52.95 | 52.39 | 52.49 | -0.68% | |
| 53.37 | 53.74 | 52.84 | 52.85 | -2.74% | |
| 54.36 | 54.60 | 54.06 | 54.34 | +1.93% | |
| 53.00 | 53.56 | 52.91 | 53.31 | -0.91% | |
| 53.32 | 54.27 | 53.25 | 53.80 | +2.36% | |
| 53.56 | 53.61 | 52.39 | 52.56 | -2.68% | |
| 53.32 | 54.25 | 53.15 | 54.01 | -0.37% | |
| 54.88 | 55.06 | 54.20 | 54.21 | -1.90% | |
| 55.43 | 55.48 | 55.10 | 55.26 | +0.44% | |
| 54.80 | 55.20 | 54.73 | 55.02 | +1.85% | |
| 54.69 | 54.96 | 53.89 | 54.02 | -0.53% | |
| 55.07 | 55.09 | 54.20 | 54.31 | -2.25% | |
| 55.52 | 55.81 | 55.27 | 55.56 | +0.09% | |
| 55.39 | 56.27 | 55.20 | 55.51 | +0.69% | |
| 53.98 | 55.34 | 53.66 | 55.13 | +1.21% | |
| 54.33 | 54.78 | 54.12 | 54.47 | -0.69% | |
| 54.94 | 55.35 | 54.24 | 54.85 | -1.31% | |
| 55.42 | 55.67 | 55.09 | 55.58 | +0.63% | |
| 54.88 | 55.48 | 53.94 | 55.23 | -3.51% | |
| 56.81 | 57.50 | 56.76 | 57.24 | -1.48% | |
| 57.92 | 58.22 | 57.83 | 58.10 | -0.29% | |
| 58.65 | 58.65 | 57.88 | 58.27 | -1.25% | |
| 59.09 | 59.09 | 58.74 | 59.01 | +0.56% | |
| 58.36 | 58.82 | 58.25 | 58.68 | +1.07% | |
| 58.35 | 58.53 | 57.95 | 58.06 | -0.80% | |
| 57.48 | 58.54 | 57.42 | 58.53 | +1.63% | |
| 57.47 | 57.60 | 57.24 | 57.59 | -0.62% | |
| 57.99 | 58.29 | 57.78 | 57.95 | +0.28% | |
| 57.52 | 57.88 | 57.15 | 57.79 | +0.07% | |
| 57.46 | 57.85 | 57.18 | 57.75 | -0.02% | |
| 58.61 | 58.61 | 57.65 | 57.76 | -1.28% | |
| 58.33 | 58.60 | 58.00 | 58.51 | +0.86% | |
| 58.02 | 58.15 | 57.83 | 58.01 | +0.45% | |
| 57.32 | 57.86 | 57.29 | 57.75 | +0.86% | |
| 56.66 | 57.29 | 56.66 | 57.26 | +2.18% | |
| 56.16 | 56.52 | 55.90 | 56.04 | -0.66% | |
| 57.05 | 57.05 | 56.12 | 56.41 | -0.60% | |
| 57.01 | 57.08 | 56.30 | 56.75 | -0.05% | |
| 56.08 | 56.91 | 56.06 | 56.78 | +0.55% | |
| 56.96 | 57.12 | 56.18 | 56.47 | -2.03% | |
| 58.00 | 58.06 | 56.89 | 57.64 | -0.38% | |
| 58.03 | 58.10 | 57.62 | 57.86 | +0.38% | |
| 57.37 | 57.69 | 57.28 | 57.64 | +1.25% | |
| 56.84 | 57.10 | 56.80 | 56.93 | +0.28% | |
| 56.42 | 56.86 | 56.33 | 56.77 | +0.39% | |
| 56.52 | 56.79 | 56.43 | 56.55 | +0.78% | |
| 56.01 | 56.32 | 55.82 | 56.11 | +1.03% | |
| 55.64 | 55.89 | 55.48 | 55.54 | -0.82% | |
| 56.09 | 56.15 | 55.78 | 56.00 | -0.60% | |
| 56.31 | 56.57 | 56.12 | 56.34 | +0.46% | |
| 55.95 | 56.10 | 55.84 | 56.08 | +0.21% | |
| 56.14 | 56.19 | 55.83 | 55.96 | -0.59% | |
| 55.63 | 56.34 | 55.63 | 56.29 | +1.55% | |
| 55.24 | 55.44 | 55.06 | 55.43 | +0.22% | |
| 55.05 | 55.34 | 55.01 | 55.31 | +0.11% | |
| 55.37 | 55.42 | 55.19 | 55.25 | -0.61% | |
| 55.61 | 55.82 | 55.56 | 55.59 | +0.54% | |
| 55.04 | 55.30 | 54.85 | 55.29 | +0.66% | |
| 54.69 | 54.95 | 54.64 | 54.93 | +2.18% | |
| 53.93 | 53.93 | 53.72 | 53.76 | -0.09% | |
| 53.82 | 53.91 | 53.76 | 53.81 | +0.37% | |
| 53.50 | 53.63 | 53.44 | 53.61 | -0.76% | |
| 53.84 | 54.02 | 53.75 | 54.02 | +0.63% | |
| 53.68 | 53.73 | 53.62 | 53.68 | -0.04% | |
| 53.40 | 53.72 | 53.28 | 53.70 | +0.47% | |
| 53.43 | 53.50 | 53.30 | 53.45 | +0.64% | |
| 53.03 | 53.28 | 52.96 | 53.11 | -0.88% | |
| 53.70 | 53.89 | 53.56 | 53.58 | +0.85% | |
| 53.67 | 53.73 | 53.09 | 53.13 | -0.65% | |
| 53.50 | 53.60 | 53.29 | 53.48 | -0.56% | |
| 54.19 | 54.19 | 53.77 | 53.78 | -0.30% | |
| 54.51 | 54.53 | 53.78 | 53.94 | -0.92% | |
| 54.21 | 54.48 | 54.05 | 54.44 | -0.22% | |
| 54.20 | 54.67 | 54.10 | 54.56 | +0.83% | |
| 53.91 | 54.13 | 53.85 | 54.11 | -0.17% | |
| 54.19 | 54.37 | 54.06 | 54.20 | -0.37% | |
| 54.55 | 54.75 | 54.34 | 54.40 | +0.41% | |
| 54.25 | 54.25 | 54.02 | 54.18 | +0.22% | |
| 53.90 | 54.11 | 53.84 | 54.06 | -0.13% | |
| 54.15 | 54.19 | 53.90 | 54.13 | -0.22% | |
| 54.13 | 54.44 | 54.12 | 54.25 | -0.09% | |
| 54.18 | 54.32 | 54.09 | 54.30 | +0.35% | |
| 54.00 | 54.21 | 53.89 | 54.11 | +0.48% | |
| 53.69 | 53.87 | 53.33 | 53.85 | +0.45% | |
| 53.23 | 53.65 | 53.20 | 53.61 | +1.02% | |
| 52.76 | 53.31 | 52.50 | 53.07 | -0.39% | |
| 54.33 | 54.41 | 53.26 | 53.28 | -1.19% | |
| 53.90 | 54.17 | 53.71 | 53.92 | -0.22% | |
| 53.86 | 54.20 | 53.69 | 54.04 | -0.33% | |
| 54.42 | 54.70 | 54.06 | 54.22 | -1.15% | |
| 54.53 | 55.15 | 54.41 | 54.85 | +0.04% | |
| 55.45 | 55.45 | 54.72 | 54.83 | -0.89% | |
| 55.30 | 55.36 | 55.07 | 55.32 | -0.02% | |
| 55.26 | 55.44 | 55.17 | 55.33 | +0.11% | |
| 55.09 | 55.30 | 54.91 | 55.27 | +1.34% | |
| 54.22 | 54.55 | 53.94 | 54.54 | -0.09% | |
| 54.89 | 55.03 | 54.46 | 54.59 | -0.38% | |
| 54.52 | 54.93 | 54.40 | 54.80 | +0.88% | |
| 54.36 | 54.68 | 54.32 | 54.32 | -1.40% | |
| 55.09 | 55.15 | 54.83 | 55.09 | +0.22% | |
| 55.01 | 55.03 | 54.76 | 54.97 | -0.40% | |
| 55.23 | 55.43 | 55.10 | 55.19 | -1.04% | |
| 55.98 | 56.04 | 55.53 | 55.77 | +0.29% | |
| 55.36 | 55.66 | 55.27 | 55.61 | -0.05% | |
| 55.62 | 55.67 | 55.46 | 55.64 | +0.83% | |
| 55.24 | 55.31 | 55.13 | 55.18 | +0.47% | |
| 54.72 | 55.04 | 54.68 | 54.92 | +0.75% | |
| 54.64 | 54.85 | 54.24 | 54.51 | -0.06% | |
| 54.76 | 54.77 | 54.54 | 54.54 | -0.89% | |
| 54.65 | 55.09 | 54.62 | 55.03 | +1.20% | |
| 54.06 | 54.50 | 54.01 | 54.38 | -0.24% | |
| 54.64 | 54.87 | 54.39 | 54.51 | +0.33% | |
| 54.36 | 54.52 | 54.01 | 54.33 | +1.51% | |
| 53.20 | 53.86 | 53.11 | 53.52 | -0.89% | |
| 54.00 | 54.19 | 53.76 | 54.00 | +2.78% | |
| 54.47 | 54.52 | 52.41 | 52.54 | -3.61% | |
| 55.09 | 55.09 | 54.39 | 54.51 | -0.87% | |
| 54.84 | 55.00 | 54.72 | 54.99 | — |