Historical Data: VWO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 51.56 | 51.62 | 51.44 | 51.60 | 10283075 | 0.27% |
| >>> | 2025-09-02 | 51.07 | 51.49 | 51.01 | 51.46 | 10064300 | -0.14% |
| >>> | 2025-08-29 | 51.50 | 51.59 | 51.33 | 51.53 | 6356500 | -0.29% |
| >>> | 2025-08-28 | 51.46 | 51.68 | 51.41 | 51.68 | 5949800 | 0.37% |
| >>> | 2025-08-27 | 51.25 | 51.51 | 51.18 | 51.49 | 5998700 | -0.68% |
| >>> | 2025-08-26 | 51.92 | 51.94 | 51.76 | 51.84 | 8479300 | -0.21% |
| >>> | 2025-08-25 | 52.11 | 52.25 | 51.95 | 51.95 | 6631000 | -0.42% |
| >>> | 2025-08-22 | 51.53 | 52.20 | 51.47 | 52.17 | 6505000 | 1.76% |
| >>> | 2025-08-21 | 51.23 | 51.35 | 51.15 | 51.27 | 5551700 | -0.18% |
| >>> | 2025-08-20 | 51.35 | 51.39 | 51.07 | 51.36 | 8344100 | -0.04% |
| >>> | 2025-08-19 | 51.67 | 51.67 | 51.34 | 51.38 | 7113300 | -0.71% |
| >>> | 2025-08-18 | 51.68 | 51.78 | 51.61 | 51.75 | 7465800 | 0.76% |
| >>> | 2025-08-15 | 51.42 | 51.50 | 51.32 | 51.36 | 5513000 | 0.29% |
| >>> | 2025-08-14 | 51.26 | 51.35 | 51.06 | 51.21 | 9942400 | -1.12% |
| >>> | 2025-08-13 | 51.73 | 51.87 | 51.70 | 51.79 | 7072400 | 1.13% |
| >>> | 2025-08-12 | 50.84 | 51.25 | 50.81 | 51.21 | 6045300 | 1.15% |
| >>> | 2025-08-11 | 50.59 | 50.77 | 50.50 | 50.63 | 5237100 | -0.12% |
| >>> | 2025-08-08 | 50.60 | 50.73 | 50.57 | 50.69 | 5063700 | -0.12% |
| >>> | 2025-08-07 | 50.83 | 50.94 | 50.65 | 50.75 | 5728600 | 0.73% |
| >>> | 2025-08-06 | 50.27 | 50.42 | 50.12 | 50.38 | 6443800 | 0.44% |
| >>> | 2025-08-05 | 50.23 | 50.33 | 50.07 | 50.16 | 9528700 | 0.32% |
| >>> | 2025-08-04 | 50.11 | 50.12 | 49.87 | 50.00 | 7863300 | 0.93% |
| >>> | 2025-08-01 | 49.77 | 49.79 | 49.37 | 49.54 | 14479400 | -0.52% |
| >>> | 2025-07-31 | 49.89 | 50.05 | 49.71 | 49.80 | 6256200 | -0.52% |
| >>> | 2025-07-30 | 50.26 | 50.33 | 49.98 | 50.06 | 10545200 | -0.81% |
| >>> | 2025-07-29 | 50.60 | 50.62 | 50.42 | 50.47 | 8877100 | 0.06% |
| >>> | 2025-07-28 | 50.62 | 50.65 | 50.38 | 50.44 | 6660200 | -0.79% |
| >>> | 2025-07-25 | 50.74 | 50.84 | 50.59 | 50.84 | 5360100 | -0.27% |
| >>> | 2025-07-24 | 51.16 | 51.17 | 50.96 | 50.98 | 5681800 | -0.49% |
| >>> | 2025-07-23 | 51.05 | 51.25 | 51.01 | 51.23 | 15946900 | 0.93% |
| >>> | 2025-07-22 | 50.67 | 50.79 | 50.44 | 50.76 | 16282800 | 0.02% |
| >>> | 2025-07-21 | 50.67 | 50.93 | 50.57 | 50.75 | 5867900 | 0.51% |
| >>> | 2025-07-18 | 50.71 | 50.79 | 50.46 | 50.49 | 5386100 | -0.12% |
| >>> | 2025-07-17 | 50.25 | 50.59 | 50.20 | 50.55 | 10502400 | 0.62% |
| >>> | 2025-07-16 | 50.00 | 50.25 | 49.83 | 50.24 | 7597200 | 0.46% |
| >>> | 2025-07-15 | 50.07 | 50.13 | 49.88 | 50.01 | 7898700 | 0.73% |
| >>> | 2025-07-14 | 49.58 | 49.69 | 49.51 | 49.65 | 5039700 | 0.12% |
| >>> | 2025-07-11 | 49.67 | 49.67 | 49.55 | 49.59 | 7209600 | -0.14% |
| >>> | 2025-07-10 | 49.66 | 49.69 | 49.48 | 49.66 | 9290200 | 0.1% |
| >>> | 2025-07-09 | 49.67 | 49.68 | 49.46 | 49.61 | 7040500 | -0.02% |
| >>> | 2025-07-08 | 49.64 | 49.66 | 49.50 | 49.62 | 8605100 | 0.38% |
| >>> | 2025-07-07 | 49.59 | 49.72 | 49.36 | 49.43 | 8273700 | -1.18% |
| >>> | 2025-07-03 | 49.86 | 50.06 | 49.85 | 50.02 | 5100000 | 0.44% |
| >>> | 2025-07-02 | 49.50 | 49.81 | 49.42 | 49.80 | 13400000 | 0.28% |
| >>> | 2025-07-01 | 49.60 | 49.72 | 49.50 | 49.66 | 12820000 | 0.4% |
| >>> | 2025-06-30 | 49.27 | 49.52 | 49.16 | 49.46 | 9390000 | 0.14% |
| >>> | 2025-06-27 | 49.36 | 49.49 | 49.23 | 49.39 | 8250000 | -0.1% |
| >>> | 2025-06-26 | 49.35 | 49.51 | 49.24 | 49.44 | 7420000 | 0.67% |
| >>> | 2025-06-25 | 49.11 | 49.15 | 49.01 | 49.11 | 7020000 | 0.24% |
| >>> | 2025-06-24 | 48.58 | 49.03 | 48.58 | 48.99 | 10710000 | 2.17% |
| >>> | 2025-06-23 | 47.54 | 47.97 | 47.46 | 47.95 | 9590000 | 0.82% |
| >>> | 2025-06-20 | 48.00 | 48.00 | 47.54 | 47.56 | 7900000 | -1.23% |
| >>> | 2025-06-18 | 48.21 | 48.37 | 48.07 | 48.15 | 8560000 | -0.27% |
| >>> | 2025-06-17 | 48.54 | 48.61 | 48.22 | 48.28 | 7340000 | -1.13% |
| >>> | 2025-06-16 | 48.85 | 49.11 | 48.82 | 48.83 | 7230000 | 0.93% |
| >>> | 2025-06-13 | 48.30 | 48.54 | 48.23 | 48.38 | 8020000 | -1.51% |
| >>> | 2025-06-12 | 49.00 | 49.14 | 48.93 | 49.12 | 8440000 | 0.02% |
| >>> | 2025-06-11 | 49.16 | 49.25 | 49.03 | 49.11 | 8010000 | 0.33% |
| >>> | 2025-06-10 | 48.85 | 48.95 | 48.70 | 48.95 | 6600000 | 0.74% |
| >>> | 2025-06-09 | 48.46 | 48.68 | 48.40 | 48.59 | 7800000 | 0.73% |
| >>> | 2025-06-06 | 48.11 | 48.26 | 48.03 | 48.24 | 6970000 | 0.44% |
| >>> | 2025-06-05 | 48.25 | 48.27 | 47.95 | 48.03 | 9620000 | 0.25% |
| >>> | 2025-06-04 | 47.80 | 47.98 | 47.75 | 47.91 | 8390000 | 0.99% |
| >>> | 2025-06-03 | 47.31 | 47.47 | 47.23 | 47.44 | 7930000 | 0.23% |
| >>> | 2025-06-02 | 47.12 | 47.34 | 46.99 | 47.33 | 16320000 | 0.7% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice