Historical Data: VWO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-05-05 | 59.28 | 59.48 | 59.17 | 59.36 | 7500292.0 | 1.07% |
| >>> | 2026-05-04 | 58.99 | 59.23 | 58.50 | 58.73 | 7068000.0 | -0.44% |
| >>> | 2026-05-01 | 58.89 | 59.43 | 58.86 | 58.99 | 10537600.0 | 0.1% |
| >>> | 2026-04-30 | 58.38 | 59.03 | 58.17 | 58.93 | 7341700.0 | 1.46% |
| >>> | 2026-04-29 | 58.25 | 58.32 | 57.87 | 58.08 | 7061600.0 | -0.41% |
| >>> | 2026-04-28 | 58.13 | 58.37 | 58.00 | 58.32 | 8273900.0 | -0.7% |
| >>> | 2026-04-27 | 58.95 | 58.96 | 58.62 | 58.73 | 5036300.0 | -0.49% |
| >>> | 2026-04-24 | 58.61 | 59.07 | 58.53 | 59.02 | 5426500.0 | 1.9% |
| >>> | 2026-04-23 | 58.22 | 58.40 | 57.42 | 57.92 | 6906600.0 | -1.43% |
| >>> | 2026-04-22 | 58.60 | 58.82 | 58.54 | 58.76 | 4763700.0 | 0.96% |
| >>> | 2026-04-21 | 58.94 | 58.95 | 58.12 | 58.20 | 7712700.0 | -1.21% |
| >>> | 2026-04-20 | 58.81 | 58.95 | 58.59 | 58.91 | 6691700.0 | -0.46% |
| >>> | 2026-04-17 | 59.10 | 59.62 | 59.04 | 59.18 | 7123800.0 | 1.67% |
| >>> | 2026-04-16 | 58.27 | 58.45 | 57.95 | 58.21 | 4837500.0 | 0.21% |
| >>> | 2026-04-15 | 57.97 | 58.19 | 57.81 | 58.09 | 7012400.0 | 0.19% |
| >>> | 2026-04-14 | 57.65 | 58.03 | 57.59 | 57.98 | 4706300.0 | 1.4% |
| >>> | 2026-04-13 | 56.45 | 57.23 | 56.45 | 57.18 | 6327900.0 | 0.76% |
| >>> | 2026-04-10 | 56.94 | 57.07 | 56.65 | 56.75 | 7160400.0 | 0.55% |
| >>> | 2026-04-09 | 56.12 | 56.62 | 55.90 | 56.44 | 6776400.0 | -0.11% |
| >>> | 2026-04-08 | 56.82 | 56.93 | 56.16 | 56.50 | 13739000.0 | 4.46% |
| >>> | 2026-04-07 | 53.92 | 54.11 | 53.41 | 54.09 | 7711400.0 | 0.15% |
| >>> | 2026-04-06 | 53.89 | 54.30 | 53.79 | 54.01 | 8924300.0 | 0.35% |
| >>> | 2026-04-02 | 53.18 | 54.15 | 53.05 | 53.82 | 10256100.0 | -0.72% |
| >>> | 2026-04-01 | 54.21 | 54.62 | 54.09 | 54.21 | 20099400.0 | 0.3% |
| >>> | 2026-03-31 | 52.67 | 54.10 | 52.67 | 54.05 | 15494800.0 | 3.11% |
| >>> | 2026-03-30 | 52.81 | 52.85 | 52.20 | 52.42 | 11231200.0 | -0.13% |
| >>> | 2026-03-27 | 52.71 | 52.95 | 52.39 | 52.49 | 13712900.0 | -0.68% |
| >>> | 2026-03-26 | 53.37 | 53.74 | 52.84 | 52.85 | 11507600.0 | -2.74% |
| >>> | 2026-03-25 | 54.36 | 54.60 | 54.06 | 54.34 | 9518500.0 | 1.93% |
| >>> | 2026-03-24 | 53.00 | 53.56 | 52.91 | 53.31 | 15654700.0 | -0.91% |
| >>> | 2026-03-23 | 53.32 | 54.27 | 53.25 | 53.80 | 21109500.0 | 2.36% |
| >>> | 2026-03-20 | 53.56 | 53.61 | 52.39 | 52.56 | 15722800.0 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice