Historical Data: VWO

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

date open high low close volume change (%)
>>> 2025-12-12 54.51 54.53 53.78 53.94 11844958 -0.92%
>>> 2025-12-11 54.21 54.48 54.05 54.44 11380000 -0.22%
>>> 2025-12-10 54.20 54.67 54.10 54.56 11644100 0.83%
>>> 2025-12-09 53.91 54.13 53.85 54.11 9442500 -0.17%
>>> 2025-12-08 54.19 54.37 54.06 54.20 10205700 -0.37%
>>> 2025-12-05 54.55 54.75 54.34 54.40 7700400 0.41%
>>> 2025-12-04 54.25 54.25 54.02 54.18 7373000 0.22%
>>> 2025-12-03 53.90 54.11 53.84 54.06 6788600 -0.13%
>>> 2025-12-02 54.15 54.19 53.90 54.13 7200000 -0.22%
>>> 2025-12-01 54.13 54.44 54.12 54.25 9267400 -0.09%
>>> 2025-11-28 54.18 54.32 54.09 54.30 4432100 0.35%
>>> 2025-11-26 54.00 54.21 53.89 54.11 7627500 0.48%
>>> 2025-11-25 53.69 53.87 53.33 53.85 7507900 0.45%
>>> 2025-11-24 53.23 53.65 53.20 53.61 10067900 1.02%
>>> 2025-11-21 52.76 53.31 52.50 53.07 9722900 -0.39%
>>> 2025-11-20 54.33 54.41 53.26 53.28 10361100 -1.19%
>>> 2025-11-19 53.90 54.17 53.71 53.92 7685900 -0.22%
>>> 2025-11-18 53.86 54.20 53.69 54.04 10004800 -0.33%
>>> 2025-11-17 54.42 54.70 54.06 54.22 13415300 -1.15%
>>> 2025-11-14 54.53 55.15 54.41 54.85 7539600 0.04%
>>> 2025-11-13 55.45 55.45 54.72 54.83 6675400 -0.89%
>>> 2025-11-12 55.30 55.36 55.07 55.32 11239000 -0.02%
>>> 2025-11-11 55.26 55.44 55.17 55.33 6931800 0.11%
>>> 2025-11-10 55.09 55.30 54.91 55.27 5852400 1.34%
>>> 2025-11-07 54.22 54.55 53.94 54.54 10780600 -0.09%
>>> 2025-11-06 54.89 55.03 54.46 54.59 6675800 -0.38%
>>> 2025-11-05 54.52 54.93 54.40 54.80 7337800 0.88%
>>> 2025-11-04 54.36 54.68 54.32 54.32 6179200 -1.4%
>>> 2025-11-03 55.09 55.15 54.83 55.09 6643100 0.22%
>>> 2025-10-31 55.01 55.03 54.76 54.97 9610300 -0.4%
>>> 2025-10-30 55.23 55.43 55.10 55.19 6294200 -1.04%
>>> 2025-10-29 55.98 56.04 55.53 55.77 11930300 0.29%
>>> 2025-10-28 55.36 55.66 55.27 55.61 7194100 -0.05%
>>> 2025-10-27 55.62 55.67 55.46 55.64 5513400 0.83%
>>> 2025-10-24 55.24 55.31 55.13 55.18 5573300 0.47%
>>> 2025-10-23 54.72 55.04 54.68 54.92 5989300 0.75%
>>> 2025-10-22 54.64 54.85 54.24 54.51 7893600 -0.06%
>>> 2025-10-21 54.76 54.77 54.54 54.54 6480900 -0.89%
>>> 2025-10-20 54.65 55.09 54.62 55.03 6237500 1.2%
>>> 2025-10-17 54.06 54.50 54.01 54.38 7325300 -0.24%
>>> 2025-10-16 54.64 54.87 54.39 54.51 11303400 0.33%
>>> 2025-10-15 54.36 54.52 54.01 54.33 9739600 1.51%
>>> 2025-10-14 53.20 53.86 53.11 53.52 11937500 -0.89%
>>> 2025-10-13 54.00 54.19 53.76 54.00 7688800 2.78%
>>> 2025-10-10 54.47 54.52 52.41 52.54 20103500 -3.61%
>>> 2025-10-09 55.09 55.09 54.39 54.51 9095700 -0.87%
>>> 2025-10-08 54.84 55.00 54.72 54.99 7099900 0.57%
>>> 2025-10-07 55.19 55.19 54.62 54.68 8179600 -0.55%
>>> 2025-10-06 54.88 55.04 54.82 54.98 8798700 0.35%
>>> 2025-10-03 54.88 54.94 54.64 54.79 8222000 0.22%
>>> 2025-10-02 54.90 54.94 54.48 54.67 9704400 0.28%
>>> 2025-10-01 54.35 54.58 54.35 54.52 11430800 0.63%
>>> 2025-09-30 54.13 54.25 54.05 54.18 15944300 0.44%
>>> 2025-09-29 53.98 54.18 53.92 53.94 7232800 0.73%
>>> 2025-09-26 53.30 53.56 53.24 53.55 8561200 -0.19%
>>> 2025-09-25 53.63 53.80 53.50 53.65 7593600 -0.57%
>>> 2025-09-24 54.02 54.17 53.90 53.96 12004400 -0.18%
>>> 2025-09-23 54.15 54.28 54.01 54.06 7973800 -0.02%
>>> 2025-09-22 53.94 54.11 53.87 54.07 7307000 0.28%
>>> 2025-09-19 54.10 54.10 53.87 53.92 8883100 -0.13%
>>> 2025-09-18 53.87 54.06 53.73 53.99 10529600 -0.46%
>>> 2025-09-17 54.22 54.58 53.98 54.24 11017700 0.63%
>>> 2025-09-16 53.78 53.95 53.65 53.90 9032500 0.63%
>>> 2025-09-15 53.54 53.62 53.42 53.56 11818100 0.15%
>>> 2025-09-12 53.52 53.60 53.43 53.48 7096200 -0.19%
>>> 2025-09-11 53.24 53.59 53.20 53.58 8570400 1.25%
>>> 2025-09-10 52.98 53.11 52.88 52.92 9247400 0.46%

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