Historical Data: VWO

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-02-03 57.01 57.08 56.30 56.75 15516566.0 -0.05%
>>> 2026-02-02 56.08 56.91 56.06 56.78 25275000.0 0.55%
>>> 2026-01-30 56.96 57.12 56.18 56.47 21103700.0 -2.03%
>>> 2026-01-29 58.00 58.06 56.89 57.64 19033300.0 -0.38%
>>> 2026-01-28 58.03 58.10 57.62 57.86 11659200.0 0.38%
>>> 2026-01-27 57.37 57.69 57.28 57.64 12136800.0 1.25%
>>> 2026-01-26 56.84 57.10 56.80 56.93 11402600.0 0.28%
>>> 2026-01-23 56.42 56.86 56.33 56.77 15530000.0 0.39%
>>> 2026-01-22 56.52 56.79 56.43 56.55 11880500.0 0.78%
>>> 2026-01-21 56.01 56.32 55.82 56.11 17088600.0 1.03%
>>> 2026-01-20 55.64 55.89 55.48 55.54 13740900.0 -0.82%
>>> 2026-01-16 56.09 56.15 55.78 56.00 12321400.0 -0.6%
>>> 2026-01-15 56.31 56.57 56.12 56.34 17565400.0 0.46%
>>> 2026-01-14 55.95 56.10 55.84 56.08 22873100.0 0.21%
>>> 2026-01-13 56.14 56.19 55.83 55.96 18907200.0 -0.59%
>>> 2026-01-12 55.63 56.34 55.63 56.29 10116900.0 1.55%
>>> 2026-01-09 55.24 55.44 55.06 55.43 8923800.0 0.22%
>>> 2026-01-08 55.05 55.34 55.01 55.31 10794600.0 0.11%
>>> 2026-01-07 55.37 55.42 55.19 55.25 11228500.0 -0.61%
>>> 2026-01-06 55.61 55.82 55.56 55.59 16666000.0 0.54%
>>> 2026-01-05 55.04 55.30 54.85 55.29 17010600.0 0.66%
>>> 2026-01-02 54.69 54.95 54.64 54.93 13654000.0 2.18%
>>> 2025-12-31 53.93 53.93 53.72 53.76 7619600.0 -0.09%
>>> 2025-12-30 53.82 53.91 53.76 53.81 6283500.0 0.37%
>>> 2025-12-29 53.50 53.63 53.44 53.61 11570500.0 -0.76%
>>> 2025-12-26 53.84 54.02 53.75 54.02 8209900.0 0.63%
>>> 2025-12-24 53.68 53.73 53.62 53.68 4991600.0 -0.04%
>>> 2025-12-23 53.40 53.72 53.28 53.70 12384600.0 0.47%
>>> 2025-12-22 53.43 53.50 53.30 53.45 11853200.0 0.64%
>>> 2025-12-19 53.03 53.28 52.96 53.11 12086400.0 1.07%
>>> 2025-12-18 52.66 52.85 52.53 52.55 12955900.0 0.84%
>>> 2025-12-17 52.64 52.69 52.07 52.11 13055400.0 -0.65%
>>> 2025-12-16 52.47 52.57 52.26 52.45 11144700.0 -0.55%
>>> 2025-12-15 53.15 53.15 52.73 52.74 9769800.0 -0.3%
>>> 2025-12-12 53.46 53.48 52.74 52.90 13708300.0 -2.83%
>>> 2025-12-11 54.21 54.48 54.05 54.44 11380000.0 -0.22%
>>> 2025-12-10 54.20 54.67 54.10 54.56 11644100.0 0.83%
>>> 2025-12-09 53.91 54.13 53.85 54.11 9442500.0 -0.17%
>>> 2025-12-08 54.19 54.37 54.06 54.20 10205700.0 -0.37%
>>> 2025-12-05 54.55 54.75 54.34 54.40 7700400.0 0.41%
>>> 2025-12-04 54.25 54.25 54.02 54.18 7373000.0 0.22%
>>> 2025-12-03 53.90 54.11 53.84 54.06 6788600.0 -0.13%
>>> 2025-12-02 54.15 54.19 53.90 54.13 7200000.0 -0.22%
>>> 2025-12-01 54.13 54.44 54.12 54.25 9267400.0 -0.09%
>>> 2025-11-28 54.18 54.32 54.09 54.30 4432100.0 0.35%
>>> 2025-11-26 54.00 54.21 53.89 54.11 7627500.0 0.48%
>>> 2025-11-25 53.69 53.87 53.33 53.85 7507900.0 0.45%
>>> 2025-11-24 53.23 53.65 53.20 53.61 10067900.0 1.02%
>>> 2025-11-21 52.76 53.31 52.50 53.07 9722900.0 -0.39%
>>> 2025-11-20 54.33 54.41 53.26 53.28 10361100.0 -1.19%
>>> 2025-11-19 53.90 54.17 53.71 53.92 7685900.0 -0.22%
>>> 2025-11-18 53.86 54.20 53.69 54.04 10004800.0 -0.33%
>>> 2025-11-17 54.42 54.70 54.06 54.22 13415300.0 -1.15%
>>> 2025-11-14 54.53 55.15 54.41 54.85 7539600.0 0.04%
>>> 2025-11-13 55.45 55.45 54.72 54.83 6675400.0 -0.89%
>>> 2025-11-12 55.30 55.36 55.07 55.32 11239000.0 -0.02%
>>> 2025-11-11 55.26 55.44 55.17 55.33 6931800.0 0.11%
>>> 2025-11-10 55.09 55.30 54.91 55.27 5852400.0 1.34%
>>> 2025-11-07 54.22 54.55 53.94 54.54 10780600.0 -0.09%
>>> 2025-11-06 54.89 55.03 54.46 54.59 6675800.0 -0.38%
>>> 2025-11-05 54.52 54.93 54.40 54.80 7337800.0 0.88%
>>> 2025-11-04 54.36 54.68 54.32 54.32 6179200.0 -1.4%
>>> 2025-11-03 55.09 55.15 54.83 55.09 6643100.0 0.22%
>>> 2025-10-31 55.01 55.03 54.76 54.97 9610300.0 -0.4%
>>> 2025-10-30 55.23 55.43 55.10 55.19 6294200.0 -1.04%
>>> 2025-10-29 55.98 56.04 55.53 55.77 11930300.0 0.29%
>>> 2025-10-28 55.36 55.66 55.27 55.61 7194100.0 -0.05%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice