Historical Data: VWO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 50.07 | 50.12 | 49.88 | 50.01 | 7898487 | 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 | 9290000 | 0.1% |
| >>> | 2025-07-09 | 49.67 | 49.68 | 49.46 | 49.61 | 7040000 | -0.02% |
| >>> | 2025-07-08 | 49.64 | 49.66 | 49.50 | 49.62 | 8610000 | 0.38% |
| >>> | 2025-07-07 | 49.59 | 49.72 | 49.36 | 49.43 | 8270000 | -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% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice