Historical Data: VWO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 60.56 | 60.85 | 60.53 | 60.77 | 7621608.0 | 1.61% |
| >>> | 2026-06-17 | 60.58 | 60.88 | 59.75 | 59.81 | 14107700.0 | -0.58% |
| >>> | 2026-06-16 | 60.38 | 60.59 | 60.12 | 60.16 | 5986300.0 | -1.12% |
| >>> | 2026-06-15 | 60.85 | 60.99 | 60.80 | 60.84 | 9120000.0 | 2.17% |
| >>> | 2026-06-12 | 59.46 | 59.66 | 59.11 | 59.55 | 9644800.0 | 0.76% |
| >>> | 2026-06-11 | 57.84 | 59.17 | 57.76 | 59.10 | 12401600.0 | 2.39% |
| >>> | 2026-06-10 | 58.12 | 58.64 | 57.69 | 57.72 | 8099200.0 | -1.25% |
| >>> | 2026-06-09 | 59.20 | 59.42 | 57.36 | 58.45 | 10154800.0 | 0.21% |
| >>> | 2026-06-08 | 58.57 | 58.73 | 58.21 | 58.33 | 9265600.0 | 0.52% |
| >>> | 2026-06-05 | 59.22 | 59.25 | 57.78 | 58.03 | 10811100.0 | -3.78% |
| >>> | 2026-06-04 | 60.11 | 60.41 | 59.89 | 60.31 | 4979600.0 | -0.03% |
| >>> | 2026-06-03 | 60.73 | 60.80 | 60.23 | 60.33 | 5139600.0 | -1.41% |
| >>> | 2026-06-02 | 60.94 | 61.35 | 60.82 | 61.19 | 6992700.0 | 1.27% |
| >>> | 2026-06-01 | 60.02 | 60.79 | 59.96 | 60.42 | 11002100.0 | 0.9% |
| >>> | 2026-05-29 | 60.22 | 60.27 | 59.87 | 59.88 | 7541600.0 | -0.03% |
| >>> | 2026-05-28 | 59.57 | 60.13 | 59.41 | 59.90 | 8932700.0 | -0.65% |
| >>> | 2026-05-27 | 60.36 | 60.57 | 60.06 | 60.29 | 5130300.0 | 0.1% |
| >>> | 2026-05-26 | 60.02 | 60.29 | 59.99 | 60.23 | 5973900.0 | 2.12% |
| >>> | 2026-05-22 | 58.91 | 59.28 | 58.79 | 58.98 | 7554100.0 | 0.48% |
| >>> | 2026-05-21 | 58.22 | 58.92 | 58.08 | 58.70 | 11031600.0 | 0.05% |
| >>> | 2026-05-20 | 58.14 | 58.75 | 57.92 | 58.67 | 18616100.0 | 1.38% |
| >>> | 2026-05-19 | 57.66 | 58.19 | 57.58 | 57.87 | 5940700.0 | -1.04% |
| >>> | 2026-05-18 | 58.76 | 58.77 | 58.11 | 58.48 | 6597100.0 | 0.07% |
| >>> | 2026-05-15 | 58.61 | 58.72 | 58.22 | 58.44 | 6194200.0 | -2.54% |
| >>> | 2026-05-14 | 59.66 | 60.05 | 59.56 | 59.96 | 6763500.0 | 0.03% |
| >>> | 2026-05-13 | 59.39 | 60.10 | 59.29 | 59.94 | 10806900.0 | 0.93% |
| >>> | 2026-05-12 | 59.56 | 59.63 | 58.90 | 59.39 | 8088100.0 | -1.66% |
| >>> | 2026-05-11 | 60.42 | 60.55 | 60.28 | 60.39 | 5425700.0 | -0.25% |
| >>> | 2026-05-08 | 60.51 | 60.70 | 60.39 | 60.54 | 7629600.0 | 0.55% |
| >>> | 2026-05-07 | 60.99 | 61.03 | 60.16 | 60.21 | 7522900.0 | -0.89% |
| >>> | 2026-05-06 | 60.11 | 60.80 | 60.09 | 60.75 | 11277600.0 | 2.34% |
| >>> | 2026-05-05 | 59.28 | 59.48 | 59.17 | 59.36 | 7505700.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice