Historical Data: VWO

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

date open high low close volume change (%)
>>> 2025-11-07 54.22 54.55 53.94 54.54 8098895 -0.09%
>>> 2025-11-06 54.89 55.03 54.46 54.59 6675800 -0.38%
>>> 2025-11-05 54.52 54.93 54.40 54.80 7337800 0.88%
>>> 2025-11-04 54.36 54.68 54.32 54.32 6179200 -1.4%
>>> 2025-11-03 55.09 55.15 54.83 55.09 6643100 0.22%
>>> 2025-10-31 55.01 55.03 54.76 54.97 9610300 -0.4%
>>> 2025-10-30 55.23 55.43 55.10 55.19 6294200 -1.04%
>>> 2025-10-29 55.98 56.04 55.53 55.77 11930300 0.29%
>>> 2025-10-28 55.36 55.66 55.27 55.61 7194100 -0.05%
>>> 2025-10-27 55.62 55.67 55.46 55.64 5513400 0.83%
>>> 2025-10-24 55.24 55.31 55.13 55.18 5573300 0.47%
>>> 2025-10-23 54.72 55.04 54.68 54.92 5989300 0.75%
>>> 2025-10-22 54.64 54.85 54.24 54.51 7893600 -0.06%
>>> 2025-10-21 54.76 54.77 54.54 54.54 6480900 -0.89%
>>> 2025-10-20 54.65 55.09 54.62 55.03 6237500 1.2%
>>> 2025-10-17 54.06 54.50 54.01 54.38 7325300 -0.24%
>>> 2025-10-16 54.64 54.87 54.39 54.51 11303400 0.33%
>>> 2025-10-15 54.36 54.52 54.01 54.33 9739600 1.51%
>>> 2025-10-14 53.20 53.86 53.11 53.52 11937500 -0.89%
>>> 2025-10-13 54.00 54.19 53.76 54.00 7688800 2.78%
>>> 2025-10-10 54.47 54.52 52.41 52.54 20103500 -3.61%
>>> 2025-10-09 55.09 55.09 54.39 54.51 9095700 -0.87%
>>> 2025-10-08 54.84 55.00 54.72 54.99 7099900 0.57%
>>> 2025-10-07 55.19 55.19 54.62 54.68 8179600 -0.55%
>>> 2025-10-06 54.88 55.04 54.82 54.98 8798700 0.35%
>>> 2025-10-03 54.88 54.94 54.64 54.79 8222000 0.22%
>>> 2025-10-02 54.90 54.94 54.48 54.67 9704400 0.28%
>>> 2025-10-01 54.35 54.58 54.35 54.52 11430800 0.63%
>>> 2025-09-30 54.13 54.25 54.05 54.18 15944300 0.44%
>>> 2025-09-29 53.98 54.18 53.92 53.94 7232800 0.73%
>>> 2025-09-26 53.30 53.56 53.24 53.55 8561200 -0.19%
>>> 2025-09-25 53.63 53.80 53.50 53.65 7593600 -0.57%
>>> 2025-09-24 54.02 54.17 53.90 53.96 12004400 -0.18%
>>> 2025-09-23 54.15 54.28 54.01 54.06 7973800 -0.02%
>>> 2025-09-22 53.94 54.11 53.87 54.07 7307000 0.28%
>>> 2025-09-19 54.10 54.10 53.87 53.92 8883100 -0.13%
>>> 2025-09-18 53.87 54.06 53.73 53.99 10529600 -0.46%
>>> 2025-09-17 54.22 54.58 53.98 54.24 11017700 0.63%
>>> 2025-09-16 53.78 53.95 53.65 53.90 9032500 0.63%
>>> 2025-09-15 53.54 53.62 53.42 53.56 11818100 0.15%
>>> 2025-09-12 53.52 53.60 53.43 53.48 7096200 -0.19%
>>> 2025-09-11 53.24 53.59 53.20 53.58 8570400 1.25%
>>> 2025-09-10 52.98 53.11 52.88 52.92 9247400 0.46%
>>> 2025-09-09 52.65 52.78 52.61 52.68 9703100 0.38%
>>> 2025-09-08 52.29 52.48 52.22 52.48 8471500 0.98%
>>> 2025-09-05 52.09 52.18 51.77 51.97 11562200 1.15%
>>> 2025-09-04 51.23 51.40 51.10 51.38 10215600 -0.43%
>>> 2025-09-03 51.56 51.62 51.44 51.60 10285300 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%

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