VWO: Vanguard FTSE Emerging Markets ETF

As of Friday, December 5th, 2025

$ 54.40

+0.22 +0.41%

Open: 54.55
High: 54.75
Low: 54.34
Volume: 7,697,126
Previous Close on Thursday, December 4th, 2025

$ 54.18

+0.12 +0.22%

Open: 54.25
High: 54.25
Low: 54.02
Volume: 7,370,235

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 54.55 54.75 54.34 54.40 7,697,126 +0.22 +0.41
2025-12-04 54.25 54.25 54.02 54.18 7,370,235 +0.12 +0.22
2025-12-03 53.90 54.11 53.84 54.06 6,761,255 -0.07 -0.13
2025-12-02 54.15 54.19 53.90 54.13 7,195,258 -0.12 -0.22
2025-12-01 54.13 54.44 54.12 54.25 9,264,841 -0.05 -0.09
2025-11-28 54.18 54.32 54.09 54.30 4,425,970 +0.19 +0.35
2025-11-26 54.00 54.21 53.89 54.11 7,620,035 +0.26 +0.48
2025-11-25 53.69 53.87 53.33 53.85 7,493,250 +0.24 +0.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 54.75
On 2025-12-05		 53.84
On 2025-12-03		 0.10 0.18 54.44
On 2025-12-01		 53.84
On 2025-12-03		 -1.10 54.20
10D 54.75
On 2025-12-05		 52.50
On 2025-11-21		 1.12 2.10 54.44
On 2025-12-01		 53.84
On 2025-12-03		 -1.10 54.00
20D 55.45
On 2025-11-13		 52.50
On 2025-11-21		 -0.19 -0.35 55.45
On 2025-11-13		 52.50
On 2025-11-21		 -5.32 54.28
WTD 54.75
On 2025-12-05		 53.84
On 2025-12-03		 0.10 0.18 54.44
On 2025-12-01		 53.84
On 2025-12-03		 -1.10 54.20
MTD 54.75
On 2025-12-05		 53.84
On 2025-12-03		 0.10 0.18 54.44
On 2025-12-01		 53.84
On 2025-12-03		 -1.10 54.20
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

81.91 -0.74 -0.90 7,983,230
ICF

iShares Cohen & Steers REIT ETF

60.61 -0.02 -0.03 130,981
ON

ON Semiconductor Corporation

54.74 -0.05 -0.09 7,150,260
VWO

Vanguard FTSE Emerging Markets ETF

54.40 +0.22 +0.41 7,697,126