Historical Data: VWO

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

date open high low close volume change (%)
>>> 2026-03-20 53.56 53.61 52.39 52.56 15546164.0 -2.68%
>>> 2026-03-19 53.32 54.25 53.15 54.01 17655800.0 -0.37%
>>> 2026-03-18 54.88 55.06 54.20 54.21 8065500.0 -1.9%
>>> 2026-03-17 55.43 55.48 55.10 55.26 6363500.0 0.44%
>>> 2026-03-16 54.80 55.20 54.73 55.02 10707500.0 1.85%
>>> 2026-03-13 54.69 54.96 53.89 54.02 12987400.0 -0.53%
>>> 2026-03-12 55.07 55.09 54.20 54.31 12484500.0 -2.25%
>>> 2026-03-11 55.52 55.81 55.27 55.56 12626300.0 0.09%
>>> 2026-03-10 55.39 56.27 55.20 55.51 14404000.0 0.69%
>>> 2026-03-09 53.98 55.34 53.66 55.13 21269100.0 1.21%
>>> 2026-03-06 54.33 54.78 54.12 54.47 9830000.0 -0.69%
>>> 2026-03-05 54.94 55.35 54.24 54.85 15623300.0 -1.31%
>>> 2026-03-04 55.42 55.67 55.09 55.58 21718700.0 0.63%
>>> 2026-03-03 54.88 55.48 53.94 55.23 31763800.0 -3.51%
>>> 2026-03-02 56.81 57.50 56.76 57.24 12725500.0 -1.48%
>>> 2026-02-27 57.92 58.22 57.83 58.10 10701000.0 -0.29%
>>> 2026-02-26 58.65 58.65 57.88 58.27 10228300.0 -1.25%
>>> 2026-02-25 59.09 59.09 58.74 59.01 6894800.0 0.56%
>>> 2026-02-24 58.36 58.82 58.25 58.68 9636600.0 1.07%
>>> 2026-02-23 58.35 58.53 57.95 58.06 8877800.0 -0.8%
>>> 2026-02-20 57.48 58.54 57.42 58.53 7897400.0 1.63%
>>> 2026-02-19 57.47 57.60 57.24 57.59 6588400.0 -0.62%
>>> 2026-02-18 57.99 58.29 57.78 57.95 8544800.0 0.28%
>>> 2026-02-17 57.52 57.88 57.15 57.79 9303300.0 0.07%
>>> 2026-02-13 57.46 57.85 57.18 57.75 9795400.0 -0.02%
>>> 2026-02-12 58.61 58.61 57.65 57.76 10097600.0 -1.28%
>>> 2026-02-11 58.33 58.60 58.00 58.51 8333100.0 0.86%
>>> 2026-02-10 58.02 58.15 57.83 58.01 9922800.0 0.45%
>>> 2026-02-09 57.32 57.86 57.29 57.75 11064400.0 0.86%
>>> 2026-02-06 56.66 57.29 56.66 57.26 10467300.0 2.18%
>>> 2026-02-05 56.16 56.52 55.90 56.04 11123600.0 -0.66%
>>> 2026-02-04 57.05 57.05 56.12 56.41 15093700.0 -0.6%
>>> 2026-02-03 57.01 57.08 56.30 56.75 19002300.0 -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 21105100.0 -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%

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