Historical Data: VWO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 44.14 | 44.27 | 43.99 | 44.21 | 8540000 | 0.94% |
| >>> | 2025-01-17 | 43.61 | 44.09 | 43.59 | 43.80 | 7930000 | 0.83% |
| >>> | 2025-01-16 | 43.60 | 43.61 | 43.44 | 43.44 | 7980000 | -0.05% |
| >>> | 2025-01-15 | 43.46 | 43.51 | 43.30 | 43.46 | 8990000 | 1.05% |
| >>> | 2025-01-14 | 43.20 | 43.20 | 42.83 | 43.01 | 20010000 | 1.2% |
| >>> | 2025-01-13 | 42.30 | 42.50 | 42.25 | 42.50 | 8280000 | -0.72% |
| >>> | 2025-01-10 | 43.00 | 43.02 | 42.72 | 42.81 | 13570000 | -1.74% |
| >>> | 2025-01-08 | 43.59 | 43.62 | 43.41 | 43.57 | 7990000 | -0.64% |
| >>> | 2025-01-07 | 44.32 | 44.36 | 43.83 | 43.85 | 9110000 | -0.63% |
| >>> | 2025-01-06 | 44.55 | 44.55 | 44.08 | 44.13 | 14550000 | -0.02% |
| >>> | 2025-01-03 | 44.05 | 44.18 | 43.95 | 44.14 | 7090000 | 0.5% |
| >>> | 2025-01-02 | 43.99 | 44.15 | 43.84 | 43.92 | 9020000 | -0.27% |
| >>> | 2024-12-31 | 44.13 | 44.22 | 43.99 | 44.04 | 8920000 | -0.16% |
| >>> | 2024-12-30 | 44.31 | 44.32 | 44.04 | 44.11 | 9240000 | -0.88% |
| >>> | 2024-12-27 | 44.44 | 44.53 | 44.30 | 44.50 | 11620000 | -0.36% |
| >>> | 2024-12-26 | 44.66 | 44.75 | 44.54 | 44.66 | 9730000 | -0.25% |
| >>> | 2024-12-24 | 44.83 | 44.83 | 44.57 | 44.77 | 6400000 | 0.4% |
| >>> | 2024-12-23 | 44.35 | 44.61 | 44.28 | 44.59 | 12670000 | 0.43% |
| >>> | 2024-12-20 | 44.22 | 44.58 | 44.01 | 44.40 | 12250000 | -1.81% |
| >>> | 2024-12-19 | 45.49 | 45.53 | 45.22 | 45.22 | 11290000 | 0.42% |
| >>> | 2024-12-18 | 45.97 | 46.10 | 45.01 | 45.03 | 10540000 | -2.32% |
| >>> | 2024-12-17 | 46.00 | 46.19 | 45.85 | 46.10 | 9020000 | -0.24% |
| >>> | 2024-12-16 | 46.24 | 46.39 | 46.20 | 46.21 | 7880000 | -0.52% |
| >>> | 2024-12-13 | 46.49 | 46.53 | 46.31 | 46.45 | 5690000 | 0.04% |
| >>> | 2024-12-12 | 46.50 | 46.67 | 46.41 | 46.43 | 5510000 | -0.6% |
| >>> | 2024-12-11 | 46.68 | 46.75 | 46.51 | 46.71 | 10090000 | 0.17% |
| >>> | 2024-12-10 | 47.00 | 47.00 | 46.62 | 46.63 | 4970000 | -1.85% |
| >>> | 2024-12-09 | 47.50 | 47.86 | 47.47 | 47.51 | 8020000 | 2.44% |
| >>> | 2024-12-06 | 46.59 | 46.60 | 46.34 | 46.38 | 5264300 | 0.04% |
| >>> | 2024-12-05 | 46.29 | 46.42 | 46.27 | 46.36 | 8518300 | 0.65% |
| >>> | 2024-12-04 | 46.06 | 46.12 | 45.96 | 46.06 | 5962800 | 0.15% |
| >>> | 2024-12-03 | 45.83 | 46.01 | 45.73 | 45.99 | 6459700 | 0.41% |
| >>> | 2024-12-02 | 45.60 | 45.86 | 45.58 | 45.80 | 7995000 | 0.5% |
| >>> | 2024-11-29 | 45.03 | 45.60 | 45.03 | 45.57 | 5041200 | 0.46% |
| >>> | 2024-11-27 | 45.54 | 45.59 | 45.19 | 45.36 | 6838300 | 0.38% |
| >>> | 2024-11-26 | 45.38 | 45.40 | 45.13 | 45.19 | 6829600 | -0.53% |
| >>> | 2024-11-25 | 45.54 | 45.56 | 45.30 | 45.43 | 7512400 | 0.04% |
| >>> | 2024-11-22 | 45.31 | 45.41 | 45.23 | 45.41 | 9676600 | 0.02% |
| >>> | 2024-11-21 | 45.37 | 45.45 | 45.19 | 45.40 | 7958500 | -0.35% |
| >>> | 2024-11-20 | 45.52 | 45.57 | 45.32 | 45.56 | 5727400 | -0.02% |
| >>> | 2024-11-19 | 45.37 | 45.65 | 45.37 | 45.57 | 6387500 | 0.15% |
| >>> | 2024-11-18 | 45.14 | 45.52 | 45.14 | 45.50 | 6150600 | 0.84% |
| >>> | 2024-11-15 | 45.29 | 45.29 | 45.04 | 45.12 | 5938200 | -0.2% |
| >>> | 2024-11-14 | 45.39 | 45.49 | 45.21 | 45.21 | 5310000 | -0.62% |
| >>> | 2024-11-13 | 45.82 | 45.86 | 45.43 | 45.49 | 8077600 | -0.52% |
| >>> | 2024-11-12 | 45.91 | 46.11 | 45.60 | 45.73 | 10307300 | -1.7% |
| >>> | 2024-11-11 | 46.70 | 46.71 | 46.40 | 46.52 | 7754800 | -0.58% |
| >>> | 2024-11-08 | 47.17 | 47.22 | 46.59 | 46.79 | 9563800 | -2.48% |
| >>> | 2024-11-07 | 47.79 | 48.10 | 47.74 | 47.98 | 7464700 | 2.17% |
| >>> | 2024-11-06 | 46.74 | 47.12 | 46.55 | 46.96 | 7592600 | -0.95% |
| >>> | 2024-11-05 | 47.33 | 47.50 | 47.25 | 47.41 | 5433600 | 1.46% |
| >>> | 2024-11-04 | 46.92 | 47.08 | 46.73 | 46.73 | 5748600 | 0.32% |
| >>> | 2024-11-01 | 46.82 | 47.01 | 46.55 | 46.58 | 9021100 | 0.02% |
| >>> | 2024-10-31 | 46.63 | 46.66 | 46.28 | 46.57 | 12630400 | -0.21% |
| >>> | 2024-10-30 | 46.57 | 46.81 | 46.52 | 46.67 | 5443000 | -0.72% |
| >>> | 2024-10-29 | 47.30 | 47.30 | 46.98 | 47.01 | 4484500 | -0.38% |
| >>> | 2024-10-28 | 47.04 | 47.30 | 47.03 | 47.19 | 5168900 | 0.32% |
| >>> | 2024-10-25 | 47.31 | 47.34 | 46.96 | 47.04 | 6644300 | -0.08% |
| >>> | 2024-10-24 | 47.06 | 47.15 | 46.86 | 47.08 | 5688700 | -0.11% |
| >>> | 2024-10-23 | 47.24 | 47.37 | 46.95 | 47.13 | 6341900 | -0.63% |
| >>> | 2024-10-22 | 47.32 | 47.54 | 47.31 | 47.43 | 5096100 | -0.13% |
| >>> | 2024-10-21 | 47.49 | 47.60 | 47.26 | 47.49 | 4572000 | -0.71% |
| >>> | 2024-10-18 | 48.10 | 48.10 | 47.77 | 47.83 | 4309000 | 1.23% |
| >>> | 2024-10-17 | 47.23 | 47.35 | 47.04 | 47.25 | 5971400 | -0.32% |
| >>> | 2024-10-16 | 47.31 | 47.53 | 47.24 | 47.40 | 5157800 | 0.94% |
| >>> | 2024-10-15 | 47.50 | 47.55 | 46.88 | 46.96 | 7197200 | -2.0% |
| >>> | 2024-10-14 | 47.80 | 48.24 | 47.70 | 47.92 | 8111600 | -0.48% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice