VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	44.76	44.89	44.60	44.87	44.87	-0.33%	7,557,641
Apr 24, 2025	44.74	45.07	44.58	45.02	45.02	1.26%	4,305,155
Apr 23, 2025	44.76	44.92	44.41	44.46	44.46	0.98%	8,130,811
Apr 22, 2025	43.90	44.30	43.82	44.03	44.03	1.57%	8,785,930
Apr 21, 2025	43.60	43.66	43.05	43.35	43.35	0.12%	6,689,438
Apr 17, 2025	43.48	43.64	43.28	43.30	43.30	0.79%	7,553,722
Apr 16, 2025	43.25	43.41	42.82	42.96	42.96	-1.26%	7,211,684
Apr 15, 2025	43.76	43.76	43.50	43.51	43.51	0.02%	5,598,498
Apr 14, 2025	43.48	43.75	43.27	43.50	43.50	0.93%	7,442,614
Apr 11, 2025	42.55	43.16	42.33	43.10	43.10	2.77%	16,757,189
Apr 10, 2025	42.12	42.31	41.17	41.94	41.94	-1.29%	17,617,343
Apr 9, 2025	40.10	42.66	39.83	42.49	42.49	6.52%	29,071,662
Apr 8, 2025	41.70	41.70	39.53	39.89	39.89	-1.34%	21,585,758
Apr 7, 2025	40.09	41.87	39.93	40.43	40.43	-4.04%	38,745,444
Apr 4, 2025	42.79	43.06	41.69	42.13	42.13	-5.60%	31,160,859
Apr 3, 2025	44.64	44.90	44.57	44.63	44.63	-1.80%	11,227,689
Apr 2, 2025	45.31	45.59	45.28	45.45	45.45	0.09%	6,058,615
Apr 1, 2025	45.30	45.47	45.05	45.41	45.41	0.33%	13,223,501
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