Historical Data: VWO

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

date open high low close volume change (%)
>>> 2026-08-21 60.64 60.66 60.35 60.45 3925800.0 0.72%
>>> 2026-08-20 59.72 60.15 59.72 60.02 5538100.0 -0.03%
>>> 2026-08-19 60.18 60.27 59.92 60.04 8772300.0 0.67%
>>> 2026-08-18 59.87 60.02 59.56 59.64 6971400.0 -1.24%
>>> 2026-08-17 60.48 60.63 60.34 60.39 5053900.0 0.47%
>>> 2026-08-14 60.14 60.28 59.98 60.11 4153600.0 -0.38%
>>> 2026-08-13 60.36 60.56 60.30 60.34 6183100.0 -0.12%
>>> 2026-08-12 60.65 60.65 60.35 60.41 10255400.0 0.48%
>>> 2026-08-11 60.36 60.42 59.89 60.12 8457300.0 -0.35%
>>> 2026-08-10 60.37 60.43 60.22 60.33 4636800.0 -0.23%
>>> 2026-08-07 60.50 60.54 60.15 60.47 5602700.0 0.85%
>>> 2026-08-06 59.75 60.22 59.67 59.96 5073700.0 -0.08%
>>> 2026-08-05 60.28 60.33 59.99 60.01 7624100.0 -0.07%
>>> 2026-08-04 59.58 60.13 59.50 60.05 9797800.0 1.68%
>>> 2026-08-03 58.57 59.12 58.57 59.06 9281700.0 0.53%
>>> 2026-07-31 58.89 59.00 58.19 58.75 7397600.0 0.96%
>>> 2026-07-30 57.69 58.30 57.54 58.19 9312700.0 2.23%
>>> 2026-07-29 57.24 57.92 56.79 56.92 6850600.0 -1.42%
>>> 2026-07-28 57.40 57.95 57.23 57.74 5827700.0 -0.84%
>>> 2026-07-27 58.33 58.43 57.72 58.23 6416500.0 0.74%
>>> 2026-07-24 58.00 58.28 57.73 57.80 6078800.0 -0.52%
>>> 2026-07-23 58.18 58.43 57.82 58.10 5733100.0 -1.21%
>>> 2026-07-22 58.71 58.95 58.67 58.81 5394900.0 -0.08%
>>> 2026-07-21 58.80 58.94 58.62 58.86 6840000.0 1.61%
>>> 2026-07-20 58.22 58.28 57.85 57.93 6693900.0 0.16%
>>> 2026-07-17 57.33 57.97 57.26 57.84 10037800.0 -1.7%
>>> 2026-07-16 58.88 59.03 58.67 58.84 6467000.0 -1.08%
>>> 2026-07-15 59.43 59.64 59.03 59.48 7850500.0 0.68%
>>> 2026-07-14 59.09 59.26 58.91 59.08 12487200.0 0.49%
>>> 2026-07-13 59.32 59.40 58.72 58.79 7809500.0 -1.84%
>>> 2026-07-10 59.70 60.04 59.45 59.89 12054800.0 0.67%
>>> 2026-07-09 59.40 59.71 59.30 59.49 9659200.0 0.54%
>>> 2026-07-08 58.80 59.19 58.58 59.17 12304900.0 0.49%
>>> 2026-07-07 59.17 59.39 58.63 58.88 6948000.0 -1.98%
>>> 2026-07-06 59.68 60.15 59.61 60.07 6414000.0 1.74%
>>> 2026-07-02 59.54 59.95 58.59 59.04 9266900.0 -0.3%
>>> 2026-07-01 59.26 59.65 59.17 59.22 12331800.0 -0.79%
>>> 2026-06-30 59.23 59.79 59.13 59.69 12279000.0 0.86%
>>> 2026-06-29 58.82 59.21 58.37 59.18 6536000.0 1.02%
>>> 2026-06-26 57.99 58.79 57.91 58.58 7418800.0 -0.37%
>>> 2026-06-25 59.39 59.45 58.53 58.80 6942400.0 -0.29%
>>> 2026-06-24 58.88 59.18 58.66 58.97 7250900.0 -0.66%
>>> 2026-06-23 59.40 59.79 59.29 59.36 6988400.0 -3.07%
>>> 2026-06-22 61.39 61.52 61.16 61.24 14098300.0 0.77%
>>> 2026-06-18 60.56 60.86 60.53 60.77 7991100.0 1.72%
>>> 2026-06-17 60.51 60.81 59.68 59.74 14107700.0 -0.58%
>>> 2026-06-16 60.31 60.52 60.05 60.09 5986300.0 -1.12%
>>> 2026-06-15 60.78 60.92 60.73 60.77 9120000.0 2.17%
>>> 2026-06-12 59.39 59.59 59.04 59.48 9644800.0 0.76%
>>> 2026-06-11 57.77 59.10 57.69 59.03 12401600.0 2.39%
>>> 2026-06-10 58.05 58.57 57.62 57.65 8099200.0 -1.25%
>>> 2026-06-09 59.13 59.35 57.29 58.38 10154800.0 0.21%
>>> 2026-06-08 58.50 58.66 58.14 58.26 9265600.0 0.4%
>>> 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%

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