VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	47.30	47.30	46.98	47.01	47.01	-0.38%	4,484,334
Oct 28, 2024	47.04	47.30	47.03	47.19	47.19	0.32%	5,168,993
Oct 25, 2024	47.31	47.34	46.96	47.04	47.04	-0.08%	6,644,331
Oct 24, 2024	47.06	47.15	46.86	47.08	47.08	-0.11%	5,688,684
Oct 23, 2024	47.24	47.37	46.95	47.13	47.13	-0.63%	6,342,203
Oct 22, 2024	47.32	47.54	47.31	47.43	47.43	-0.13%	5,096,200
Oct 21, 2024	47.49	47.60	47.26	47.49	47.49	-0.71%	4,572,091
Oct 18, 2024	48.10	48.10	47.77	47.83	47.83	1.23%	4,308,988
Oct 17, 2024	47.23	47.35	47.04	47.25	47.25	-0.32%	5,971,525
Oct 16, 2024	47.31	47.53	47.24	47.40	47.40	0.94%	5,158,029
Oct 15, 2024	47.50	47.55	46.88	46.96	46.96	-2.00%	7,197,371
Oct 14, 2024	47.80	48.24	47.70	47.92	47.92	-0.48%	8,111,720
Oct 11, 2024	47.65	48.22	47.61	48.15	48.15	0.71%	8,903,194
Oct 10, 2024	47.80	47.91	47.44	47.81	47.81	0.21%	13,793,633
Oct 9, 2024	47.30	47.82	47.22	47.71	47.71	-0.69%	14,915,891
Oct 8, 2024	48.08	48.18	47.63	48.04	48.04	-2.93%	13,781,843
Oct 7, 2024	49.39	49.57	49.10	49.49	49.49	0.88%	11,884,662
Oct 4, 2024	48.93	49.06	48.71	49.06	49.06	1.22%	8,535,106
Oct 3, 2024	48.17	48.68	48.11	48.47	48.47	-1.50%	12,395,401
Oct 2, 2024	49.12	49.21	48.73	49.21	49.21	2.07%	11,686,732
Oct 1, 2024	48.07	48.22	47.66	48.21	48.21	0.75%	15,944,450
Sep 30, 2024	48.30	48.32	47.72	47.85	47.85	-0.83%	13,601,147
Sep 27, 2024	48.36	48.60	48.19	48.25	48.25	-0.02%	12,020,587
Sep 26, 2024	48.28	48.43	47.90	48.26	48.26	3.19%	9,345,725
Sep 25, 2024	47.00	47.07	46.75	46.77	46.77	-1.02%	10,615,361
Sep 24, 2024	46.83	47.33	46.67	47.25	47.25	3.48%	9,822,180
Sep 23, 2024	45.57	45.80	45.52	45.66	45.66	0.82%	8,742,799
Sep 20, 2024	45.40	45.46	45.20	45.29	45.29	-0.35%	5,975,146
Sep 19, 2024	45.28	45.52	45.10	45.45	45.32	2.09%	7,295,456
Sep 18, 2024	44.74	45.05	44.48	44.52	44.39	-0.36%	7,547,442
Sep 17, 2024	44.80	44.85	44.58	44.68	44.55	0.11%	7,129,404
Sep 16, 2024	44.58	44.67	44.46	44.63	44.50	0.38%	7,750,726
Sep 13, 2024	44.36	44.53	44.36	44.46	44.33	0.45%	5,074,996
Sep 12, 2024	44.01	44.28	43.92	44.26	44.13	0.66%	5,350,411
Sep 11, 2024	43.63	44.02	43.30	43.97	43.84	0.62%	5,534,811
Sep 10, 2024	43.72	43.74	43.41	43.70	43.57	-0.23%	6,925,706
Sep 9, 2024	43.66	43.89	43.64	43.80	43.67	0.69%	6,432,848
Sep 6, 2024	44.14	44.23	43.44	43.50	43.37	-1.45%	7,794,115
Sep 5, 2024	44.12	44.31	44.04	44.14	44.01	0.27%	8,108,759
Sep 4, 2024	43.92	44.25	43.92	44.02	43.89	-0.05%	8,038,373
Sep 3, 2024	44.45	44.45	43.95	44.04	43.91	-1.52%	12,945,233
Aug 30, 2024	44.85	44.89	44.56	44.72	44.59	0.27%	4,305,505
Aug 29, 2024	44.67	44.82	44.59	44.60	44.47	0.13%	9,398,177
Aug 28, 2024	44.71	44.75	44.42	44.54	44.41	-0.65%	8,009,339
Aug 27, 2024	44.75	44.87	44.68	44.83	44.70	0.11%	7,969,694
Aug 26, 2024	44.88	44.94	44.70	44.78	44.65	-0.64%	7,267,594
Aug 23, 2024	44.83	45.15	44.71	45.07	44.94	1.44%	8,900,728
Aug 22, 2024	44.79	44.85	44.37	44.43	44.30	-1.18%	10,341,382
Aug 21, 2024	44.80	45.02	44.80	44.96	44.83	0.47%	8,536,526
Aug 20, 2024	44.99	44.99	44.65	44.75	44.62	-0.97%	10,259,574
Aug 19, 2024	44.94	45.26	44.91	45.19	45.06	1.03%	6,170,463
Aug 16, 2024	44.51	44.75	44.50	44.73	44.60	1.04%	3,570,705
Aug 15, 2024	44.01	44.35	44.00	44.27	44.14	1.10%	7,715,156
Aug 14, 2024	43.98	44.02	43.67	43.79	43.66	-0.64%	8,553,817
Aug 13, 2024	43.82	44.11	43.76	44.07	43.94	0.75%	5,378,800
Aug 12, 2024	43.65	43.86	43.60	43.74	43.61	0.44%	7,570,455
Aug 9, 2024	43.47	43.64	43.32	43.55	43.42	0.25%	7,496,858
Aug 8, 2024	43.05	43.47	42.98	43.44	43.31	2.16%	10,484,054
Aug 7, 2024	43.08	43.13	42.50	42.52	42.39	0.78%	13,033,684
Aug 6, 2024	41.87	42.49	41.80	42.19	42.07	0.69%	13,328,021
Aug 5, 2024	40.97	42.14	40.91	41.90	41.78	-2.76%	17,981,346
Aug 2, 2024	43.04	43.11	42.82	43.09	42.96	-1.08%	13,596,503
Aug 1, 2024	44.07	44.17	43.46	43.56	43.43	-1.65%	23,320,915
Jul 31, 2024	44.22	44.41	44.16	44.29	44.16	1.93%	7,014,169
Jul 30, 2024	43.62	43.62	43.30	43.45	43.32	-0.28%	6,055,047
Jul 29, 2024	43.69	43.70	43.43	43.57	43.44	-0.34%	5,465,458
Jul 26, 2024	43.67	43.81	43.56	43.72	43.59	1.11%	10,790,999
Jul 25, 2024	43.21	43.55	43.10	43.24	43.11	-0.25%	9,856,117
Jul 24, 2024	43.72	43.80	43.35	43.35	43.22	-1.05%	7,505,437
Jul 23, 2024	43.92	43.95	43.79	43.81	43.68	-1.04%	7,529,905
Jul 22, 2024	44.22	44.32	44.10	44.27	44.14	0.77%	6,633,842
Jul 19, 2024	44.19	44.23	43.91	43.93	43.80	-0.97%	8,240,553
Jul 18, 2024	44.84	44.85	44.29	44.36	44.23	-0.87%	7,141,230
Jul 17, 2024	44.97	45.01	44.72	44.75	44.62	-1.45%	8,376,468
Jul 16, 2024	45.18	45.41	45.15	45.41	45.28	0.64%	7,094,115
Jul 15, 2024	45.34	45.34	45.08	45.12	44.99	-1.03%	8,192,895
Jul 12, 2024	45.56	45.73	45.56	45.59	45.46	0.46%	6,332,299
Jul 11, 2024	45.51	45.59	45.27	45.38	45.25	0.78%	8,470,772
Jul 10, 2024	44.95	45.04	44.88	45.03	44.90	0.40%	7,567,434
Jul 9, 2024	44.77	44.87	44.65	44.85	44.72	0.43%	9,929,450
Jul 8, 2024	44.70	44.80	44.61	44.66	44.53	-	8,687,132
Jul 5, 2024	44.67	44.70	44.37	44.66	44.53	-0.02%	7,304,352
Jul 3, 2024	44.24	44.68	44.24	44.67	44.54	1.48%	7,496,272
Jul 2, 2024	43.79	44.04	43.75	44.02	43.89	0.36%	8,358,523
Jul 1, 2024	44.03	44.08	43.80	43.86	43.73	0.23%	12,952,896
Jun 28, 2024	43.93	43.95	43.66	43.76	43.63	0.25%	9,177,571
Jun 27, 2024	43.79	43.82	43.61	43.65	43.52	-0.05%	9,108,229
Jun 26, 2024	43.66	43.72	43.56	43.67	43.54	-0.27%	7,393,202
Jun 25, 2024	43.88	43.93	43.68	43.79	43.66	-0.30%	10,373,556
Jun 24, 2024	43.96	44.23	43.92	43.92	43.79	-0.07%	6,846,715
Jun 21, 2024	44.02	44.09	43.94	43.95	43.82	-0.72%	8,758,534
Jun 20, 2024	44.44	44.46	44.08	44.27	43.97	-0.18%	9,742,941
Jun 18, 2024	44.12	44.43	44.04	44.35	44.05	0.80%	7,175,271
Jun 17, 2024	43.81	44.05	43.75	44.00	43.70	0.55%	4,790,430
Jun 14, 2024	43.60	43.77	43.51	43.76	43.46	0.27%	6,505,819
Jun 13, 2024	43.76	43.84	43.50	43.64	43.34	-0.11%	4,471,899
Jun 12, 2024	43.82	43.93	43.61	43.69	43.39	0.78%	9,027,623
Jun 11, 2024	43.31	43.36	43.13	43.35	43.06	-0.23%	7,057,192
Jun 10, 2024	43.43	43.52	43.15	43.45	43.15	0.53%	7,629,948
Jun 7, 2024	43.46	43.54	43.18	43.22	42.93	-0.83%	8,035,865