Vanguard Emerging Markets Stock Index FundVWONYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $55.95 | $56.10 | $55.84 | $56.08 | 22.87M |
| 1/13/2026 | $56.14 | $56.19 | $55.83 | $55.96 | 18.91M |
| 1/12/2026 | $55.63 | $56.34 | $55.63 | $56.29 | 10.12M |
| 1/9/2026 | $55.24 | $55.44 | $55.06 | $55.43 | 8.92M |
| 1/8/2026 | $55.05 | $55.34 | $55.01 | $55.31 | 10.79M |
| 1/7/2026 | $55.37 | $55.42 | $55.19 | $55.25 | 11.23M |
| 1/6/2026 | $55.61 | $55.82 | $55.56 | $55.59 | 16.67M |
| 1/5/2026 | $55.04 | $55.30 | $54.85 | $55.29 | 17.01M |
| 1/2/2026 | $54.69 | $54.95 | $54.64 | $54.93 | 13.65M |
| 12/31/2025 | $53.93 | $53.93 | $53.72 | $53.76 | 7.62M |
| 12/30/2025 | $53.82 | $53.91 | $53.76 | $53.81 | 6.28M |
| 12/29/2025 | $53.50 | $53.63 | $53.44 | $53.61 | 11.57M |
| 12/26/2025 | $53.84 | $54.02 | $53.75 | $54.02 | 8.21M |
| 12/24/2025 | $53.68 | $53.73 | $53.62 | $53.68 | 4.99M |
| 12/23/2025 | $53.40 | $53.72 | $53.28 | $53.70 | 12.38M |
| 12/22/2025 | $53.43 | $53.50 | $53.30 | $53.45 | 11.85M |
| 12/19/2025 | $53.03 | $53.28 | $52.96 | $53.11 | 12.09M |
| 12/18/2025 | $53.70 | $53.89 | $53.56 | $53.58 | 12.96M |
| 12/17/2025 | $53.67 | $53.73 | $53.09 | $53.13 | 13.06M |
| 12/16/2025 | $53.50 | $53.60 | $53.29 | $53.48 | 11.14M |
| 12/15/2025 | $54.19 | $54.19 | $53.77 | $53.78 | 9.77M |
| 12/12/2025 | $54.51 | $54.53 | $53.78 | $53.94 | 13.71M |
| 12/11/2025 | $54.21 | $54.48 | $54.05 | $54.44 | 11.38M |
| 12/10/2025 | $54.20 | $54.67 | $54.10 | $54.56 | 11.64M |
| 12/9/2025 | $53.91 | $54.13 | $53.85 | $54.11 | 9.44M |
| 12/8/2025 | $54.19 | $54.37 | $54.06 | $54.20 | 10.21M |
| 12/5/2025 | $54.55 | $54.75 | $54.34 | $54.40 | 7.70M |
| 12/4/2025 | $54.25 | $54.25 | $54.02 | $54.18 | 7.37M |
| 12/3/2025 | $53.90 | $54.11 | $53.84 | $54.06 | 6.79M |
| 12/2/2025 | $54.15 | $54.19 | $53.90 | $54.13 | 7.20M |
| 12/1/2025 | $54.13 | $54.44 | $54.12 | $54.25 | 9.27M |
| 11/28/2025 | $54.18 | $54.32 | $54.09 | $54.30 | 4.43M |
| 11/26/2025 | $54.00 | $54.21 | $53.89 | $54.11 | 7.63M |
| 11/25/2025 | $53.69 | $53.87 | $53.33 | $53.85 | 7.51M |
| 11/24/2025 | $53.23 | $53.65 | $53.20 | $53.61 | 10.07M |
| 11/21/2025 | $52.76 | $53.31 | $52.50 | $53.07 | 9.72M |
| 11/20/2025 | $54.33 | $54.41 | $53.26 | $53.28 | 10.36M |
| 11/19/2025 | $53.90 | $54.17 | $53.71 | $53.92 | 7.69M |
| 11/18/2025 | $53.86 | $54.20 | $53.69 | $54.04 | 10.00M |
| 11/17/2025 | $54.42 | $54.70 | $54.06 | $54.22 | 13.42M |
| 11/14/2025 | $54.53 | $55.15 | $54.41 | $54.85 | 7.54M |
| 11/13/2025 | $55.45 | $55.45 | $54.72 | $54.83 | 6.68M |
| 11/12/2025 | $55.30 | $55.36 | $55.07 | $55.32 | 11.24M |
| 11/11/2025 | $55.26 | $55.44 | $55.17 | $55.33 | 6.93M |
| 11/10/2025 | $55.09 | $55.30 | $54.91 | $55.27 | 5.85M |
| 11/7/2025 | $54.22 | $54.55 | $53.94 | $54.54 | 10.78M |
| 11/6/2025 | $54.89 | $55.03 | $54.46 | $54.59 | 6.68M |
| 11/5/2025 | $54.52 | $54.93 | $54.40 | $54.80 | 7.34M |
| 11/4/2025 | $54.36 | $54.68 | $54.32 | $54.32 | 6.18M |
| 11/3/2025 | $55.09 | $55.15 | $54.83 | $55.09 | 6.64M |
| 10/31/2025 | $55.01 | $55.03 | $54.76 | $54.97 | 9.61M |
| 10/30/2025 | $55.23 | $55.43 | $55.10 | $55.19 | 6.29M |
| 10/29/2025 | $55.98 | $56.04 | $55.53 | $55.77 | 11.93M |
| 10/28/2025 | $55.36 | $55.66 | $55.27 | $55.61 | 7.19M |
| 10/27/2025 | $55.62 | $55.67 | $55.46 | $55.64 | 5.51M |
| 10/24/2025 | $55.24 | $55.31 | $55.13 | $55.18 | 5.57M |
| 10/23/2025 | $54.72 | $55.04 | $54.68 | $54.92 | 5.99M |
| 10/22/2025 | $54.64 | $54.85 | $54.24 | $54.51 | 7.89M |
| 10/21/2025 | $54.76 | $54.77 | $54.54 | $54.54 | 6.48M |
| 10/20/2025 | $54.65 | $55.09 | $54.62 | $55.03 | 6.24M |
| 10/17/2025 | $54.06 | $54.50 | $54.01 | $54.38 | 7.33M |