Historical Data: VWO

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

date open high low close volume change (%)
>>> 2026-04-23 58.22 58.40 57.42 57.92 6905178.0 -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 7121800.0 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%
>>> 2026-03-13 54.69 54.96 53.89 54.02 12987400.0 -0.53%
>>> 2026-03-12 55.07 55.09 54.20 54.31 12484500.0 -2.25%
>>> 2026-03-11 55.52 55.81 55.27 55.56 12626300.0 0.09%
>>> 2026-03-10 55.39 56.27 55.20 55.51 14404000.0 0.69%
>>> 2026-03-09 53.98 55.34 53.66 55.13 21269100.0 1.21%
>>> 2026-03-06 54.33 54.78 54.12 54.47 9830000.0 -0.69%
>>> 2026-03-05 54.94 55.35 54.24 54.85 15623300.0 -1.31%
>>> 2026-03-04 55.42 55.67 55.09 55.58 21718700.0 0.63%
>>> 2026-03-03 54.88 55.48 53.94 55.23 31763800.0 -3.51%
>>> 2026-03-02 56.81 57.50 56.76 57.24 12725500.0 -1.48%
>>> 2026-02-27 57.92 58.22 57.83 58.10 10701000.0 -0.29%
>>> 2026-02-26 58.65 58.65 57.88 58.27 10228300.0 -1.25%
>>> 2026-02-25 59.09 59.09 58.74 59.01 6894800.0 0.56%
>>> 2026-02-24 58.36 58.82 58.25 58.68 9636600.0 1.07%
>>> 2026-02-23 58.35 58.53 57.95 58.06 8877800.0 -0.8%
>>> 2026-02-20 57.48 58.54 57.42 58.53 7897400.0 1.63%
>>> 2026-02-19 57.47 57.60 57.24 57.59 6588400.0 -0.62%
>>> 2026-02-18 57.99 58.29 57.78 57.95 8544800.0 0.28%
>>> 2026-02-17 57.52 57.88 57.15 57.79 9303300.0 0.07%
>>> 2026-02-13 57.46 57.85 57.18 57.75 9795400.0 -0.02%
>>> 2026-02-12 58.61 58.61 57.65 57.76 10097600.0 -1.28%
>>> 2026-02-11 58.33 58.60 58.00 58.51 8333100.0 0.86%
>>> 2026-02-10 58.02 58.15 57.83 58.01 9922800.0 0.45%
>>> 2026-02-09 57.32 57.86 57.29 57.75 11064400.0 0.86%
>>> 2026-02-06 56.66 57.29 56.66 57.26 10467300.0 2.18%
>>> 2026-02-05 56.16 56.52 55.90 56.04 11123600.0 -0.66%
>>> 2026-02-04 57.05 57.05 56.12 56.41 15093700.0 -0.6%
>>> 2026-02-03 57.01 57.08 56.30 56.75 19002300.0 -0.05%
>>> 2026-02-02 56.08 56.91 56.06 56.78 25275000.0 0.55%
>>> 2026-01-30 56.96 57.12 56.18 56.47 21105100.0 -2.03%
>>> 2026-01-29 58.00 58.06 56.89 57.64 19033300.0 -0.38%
>>> 2026-01-28 58.03 58.10 57.62 57.86 11659200.0 0.38%
>>> 2026-01-27 57.37 57.69 57.28 57.64 12136800.0 1.25%
>>> 2026-01-26 56.84 57.10 56.80 56.93 11402600.0 0.28%
>>> 2026-01-23 56.42 56.86 56.33 56.77 15530000.0 0.39%
>>> 2026-01-22 56.52 56.79 56.43 56.55 11880500.0 0.78%
>>> 2026-01-21 56.01 56.32 55.82 56.11 17088600.0 1.03%
>>> 2026-01-20 55.64 55.89 55.48 55.54 13740900.0 -0.82%
>>> 2026-01-16 56.09 56.15 55.78 56.00 12321400.0 -0.6%

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