VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	45.30	45.47	45.05	45.38	-	0.25%	9,772,172
Mar 31, 2025	44.94	45.29	44.72	45.26	45.26	-0.11%	8,140,410
Mar 28, 2025	45.79	45.79	45.23	45.31	45.31	-1.69%	9,167,669
Mar 27, 2025	45.77	46.21	45.77	46.09	46.09	0.66%	5,447,716
Mar 26, 2025	46.05	46.12	45.73	45.79	45.79	-0.61%	9,811,803
Mar 25, 2025	46.12	46.26	46.03	46.07	46.07	-0.11%	5,974,196
Mar 24, 2025	46.18	46.28	46.06	46.12	46.12	0.30%	6,227,126
Mar 21, 2025	45.92	46.08	45.82	45.98	45.98	-0.56%	5,581,426
Mar 20, 2025	46.14	46.34	46.04	46.24	46.19	-0.90%	6,651,903
Mar 19, 2025	46.72	46.83	46.47	46.66	46.61	0.15%	8,008,296
Mar 18, 2025	46.73	46.73	46.42	46.59	46.54	-0.26%	7,580,768
Mar 17, 2025	46.13	46.77	46.08	46.71	46.66	1.37%	9,626,772
Mar 14, 2025	45.82	46.11	45.79	46.08	46.03	1.79%	6,944,998
Mar 13, 2025	45.02	45.38	44.94	45.27	45.22	-0.31%	7,420,017
Mar 12, 2025	45.36	45.47	45.10	45.41	45.36	0.35%	9,466,040
Mar 11, 2025	45.27	45.51	44.98	45.25	45.20	0.71%	7,704,646
Mar 10, 2025	45.43	45.43	44.65	44.93	44.88	-2.24%	9,890,585
Mar 7, 2025	45.90	46.13	45.59	45.96	45.91	0.42%	7,457,138
Mar 6, 2025	46.00	46.18	45.74	45.77	45.72	-0.52%	10,690,504
Mar 5, 2025	45.48	46.08	45.37	46.01	45.96	2.98%	12,869,085
Mar 4, 2025	44.45	45.05	44.23	44.68	44.64	0.86%	10,263,534
Mar 3, 2025	44.93	45.04	44.16	44.30	44.26	-0.96%	15,146,937
Feb 28, 2025	44.58	44.76	44.37	44.73	44.69	-1.26%	9,729,724
Feb 27, 2025	45.80	45.83	45.26	45.30	45.25	-1.76%	7,357,187
Feb 26, 2025	46.16	46.39	45.98	46.11	46.06	0.96%	10,751,851
Feb 25, 2025	45.72	45.80	45.51	45.67	45.62	-0.04%	8,254,844
Feb 24, 2025	46.16	46.16	45.66	45.69	45.64	-1.53%	7,218,620
Feb 21, 2025	46.71	46.88	46.26	46.40	46.35	-0.13%	8,865,470
Feb 20, 2025	46.38	46.65	46.21	46.46	46.41	1.07%	11,032,806
Feb 19, 2025	46.02	46.06	45.90	45.97	45.92	-0.28%	4,656,986
Feb 18, 2025	46.12	46.21	46.02	46.10	46.05	0.48%	7,227,197
Feb 14, 2025	45.77	45.90	45.69	45.88	45.83	0.61%	5,739,886
Feb 13, 2025	45.00	45.61	45.00	45.60	45.55	0.53%	8,905,428
Feb 12, 2025	45.06	45.49	44.97	45.36	45.31	0.49%	7,962,454
Feb 11, 2025	45.02	45.25	44.93	45.14	45.09	-0.42%	4,066,468
Feb 10, 2025	45.20	45.34	45.15	45.33	45.28	1.00%	4,835,847
Feb 7, 2025	45.26	45.37	44.84	44.88	44.83	0.04%	8,335,048
Feb 6, 2025	44.77	44.86	44.70	44.86	44.81	0.47%	6,457,496
Feb 5, 2025	44.64	44.78	44.57	44.65	44.61	-0.45%	5,502,226
Feb 4, 2025	44.59	44.98	44.52	44.85	44.80	1.61%	5,601,004
Feb 3, 2025	43.75	44.38	43.66	44.14	44.10	-0.59%	14,712,391
Jan 31, 2025	44.88	44.97	44.34	44.40	44.36	-0.94%	9,880,218
Jan 30, 2025	44.44	44.95	44.42	44.82	44.77	1.54%	7,179,403
Jan 29, 2025	44.33	44.45	44.09	44.14	44.10	0.07%	8,798,853
Jan 28, 2025	43.88	44.14	43.63	44.11	44.07	0.57%	6,716,533
Jan 27, 2025	44.00	44.00	43.74	43.86	43.82	-1.62%	8,042,896
Jan 24, 2025	44.52	44.63	44.36	44.58	44.54	0.54%	5,863,624
Jan 23, 2025	44.14	44.36	44.07	44.34	44.30	0.38%	5,612,453
Jan 22, 2025	44.21	44.28	44.04	44.17	44.13	-0.09%	8,276,051
Jan 21, 2025	44.14	44.27	43.99	44.21	44.17	0.94%	8,541,831