Historical Data: VWO

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

date open high low close volume change (%)
>>> 2025-05-30 47.12 47.19 46.73 47.00 9400000 -1.16%
>>> 2025-05-29 47.75 47.76 47.40 47.55 10470000 0.44%
>>> 2025-05-28 47.46 47.46 47.31 47.34 15200000 -0.61%
>>> 2025-05-27 47.59 47.68 47.48 47.63 5900000 -0.36%
>>> 2025-05-23 47.43 47.85 47.42 47.80 7400000 0.42%
>>> 2025-05-22 47.55 47.72 47.46 47.60 10090000 -0.23%
>>> 2025-05-21 47.99 48.08 47.63 47.71 8520000 -0.25%
>>> 2025-05-20 47.74 47.84 47.66 47.83 6940000 -0.21%
>>> 2025-05-19 47.51 47.93 47.49 47.93 6980000 0.42%
>>> 2025-05-16 47.61 47.76 47.53 47.73 5940000 0.1%
>>> 2025-05-15 47.76 47.76 47.49 47.68 6980000 -0.17%
>>> 2025-05-14 47.84 47.86 47.67 47.76 9530000 0.82%
>>> 2025-05-13 47.07 47.53 47.01 47.37 8320000 0.17%
>>> 2025-05-12 47.30 47.42 47.11 47.29 8860000 2.25%
>>> 2025-05-09 46.45 46.52 46.17 46.25 6540000 0.72%
>>> 2025-05-08 46.14 46.21 45.91 45.92 11810000 -0.17%
>>> 2025-05-07 46.24 46.30 45.93 46.00 6290000 -1.25%
>>> 2025-05-06 46.42 46.75 46.42 46.58 10110000 -0.49%
>>> 2025-05-05 46.84 47.00 46.80 46.81 6050000 0.8%
>>> 2025-05-02 46.42 46.55 46.29 46.44 10650000 2.68%
>>> 2025-05-01 45.46 45.51 45.21 45.23 10330000 -0.04%
>>> 2025-04-30 45.10 45.35 44.83 45.25 39650000 0.22%
>>> 2025-04-29 45.07 45.21 45.03 45.15 5250000 0.36%
>>> 2025-04-28 45.00 45.05 44.77 44.99 5880000 0.27%
>>> 2025-04-25 44.76 44.89 44.60 44.87 7560000 -0.33%
>>> 2025-04-24 44.74 45.07 44.58 45.02 4310000 1.26%
>>> 2025-04-23 44.76 44.92 44.41 44.46 8130000 0.98%
>>> 2025-04-22 43.90 44.30 43.82 44.03 8790000 1.57%
>>> 2025-04-21 43.60 43.66 43.05 43.35 6690000 0.12%
>>> 2025-04-17 43.48 43.64 43.28 43.30 7550000 0.79%
>>> 2025-04-16 43.25 43.41 42.82 42.96 7210000 -1.26%
>>> 2025-04-15 43.76 43.76 43.50 43.51 5600000 0.02%
>>> 2025-04-14 43.48 43.75 43.27 43.50 7440000 0.93%
>>> 2025-04-11 42.55 43.16 42.33 43.10 16760000 2.77%
>>> 2025-04-10 42.12 42.31 41.17 41.94 17620000 -1.29%
>>> 2025-04-09 40.10 42.66 39.83 42.49 29070000 6.52%
>>> 2025-04-08 41.70 41.70 39.53 39.89 21590000 -1.34%
>>> 2025-04-07 40.09 41.87 39.93 40.43 38750000 -4.04%
>>> 2025-04-04 42.79 43.06 41.69 42.13 31160000 -5.6%
>>> 2025-04-03 44.64 44.90 44.57 44.63 11230000 -1.8%
>>> 2025-04-02 45.31 45.59 45.28 45.45 6060000 0.09%
>>> 2025-04-01 45.30 45.47 45.05 45.41 13220000 0.33%
>>> 2025-03-31 44.94 45.29 44.72 45.26 8140000 -0.11%
>>> 2025-03-28 45.79 45.79 45.23 45.31 9170000 -1.69%
>>> 2025-03-27 45.77 46.21 45.77 46.09 5450000 0.66%
>>> 2025-03-26 46.05 46.12 45.73 45.79 9810000 -0.61%
>>> 2025-03-25 46.12 46.26 46.03 46.07 5970000 -0.11%
>>> 2025-03-24 46.18 46.28 46.06 46.12 6230000 0.3%
>>> 2025-03-21 45.92 46.08 45.82 45.98 5580000 -0.56%
>>> 2025-03-20 46.14 46.34 46.04 46.24 6650000 -0.9%
>>> 2025-03-19 46.72 46.83 46.47 46.66 8010000 0.15%
>>> 2025-03-18 46.73 46.73 46.42 46.59 7580000 -0.26%
>>> 2025-03-17 46.13 46.77 46.08 46.71 9630000 1.37%
>>> 2025-03-14 45.82 46.11 45.79 46.08 6940000 1.79%
>>> 2025-03-13 45.02 45.38 44.94 45.27 7420000 -0.31%
>>> 2025-03-12 45.36 45.47 45.10 45.41 9470000 0.35%
>>> 2025-03-11 45.27 45.51 44.98 45.25 7700000 0.71%
>>> 2025-03-10 45.43 45.43 44.65 44.93 9900000 -2.24%
>>> 2025-03-07 45.90 46.13 45.59 45.96 7460000 0.42%
>>> 2025-03-06 46.00 46.18 45.74 45.77 10690000 -0.52%
>>> 2025-03-05 45.48 46.08 45.37 46.01 12870000 2.98%
>>> 2025-03-04 44.45 45.05 44.23 44.68 10260000 0.86%
>>> 2025-03-03 44.93 45.04 44.16 44.30 15150000 -0.96%
>>> 2025-02-28 44.58 44.76 44.37 44.73 9730000 -1.26%
>>> 2025-02-27 45.80 45.83 45.26 45.30 7360000 -1.76%
>>> 2025-02-26 46.16 46.39 45.98 46.11 10750000 0.96%
>>> 2025-02-25 45.72 45.80 45.51 45.67 8250000 -0.04%

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