VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	53.18	53.18	53.18	53.18	-	-1.91%	117,154
Apr 1, 2026	54.21	54.62	54.09	54.21	54.21	0.30%	20,097,085
Mar 31, 2026	52.67	54.10	52.67	54.05	54.05	3.11%	15,491,347
Mar 30, 2026	52.81	52.85	52.20	52.42	52.42	-0.13%	11,141,515
Mar 27, 2026	52.71	52.95	52.39	52.49	52.49	-0.68%	13,670,454
Mar 26, 2026	53.37	53.74	52.84	52.85	52.85	-2.74%	11,492,704
Mar 25, 2026	54.36	54.60	54.06	54.34	54.34	1.93%	9,259,076
Mar 24, 2026	53.00	53.56	52.91	53.31	53.31	-0.91%	15,625,918
Mar 23, 2026	53.32	54.27	53.25	53.80	53.80	2.36%	21,103,511
Mar 20, 2026	53.56	53.61	52.39	52.56	52.56	-2.68%	15,719,454
Mar 19, 2026	53.32	54.25	53.15	54.01	54.01	-0.37%	17,650,356
Mar 18, 2026	54.88	55.06	54.20	54.21	54.21	-1.90%	7,982,354
Mar 17, 2026	55.43	55.48	55.10	55.26	55.26	0.44%	6,174,870
Mar 16, 2026	54.80	55.20	54.73	55.02	55.02	1.85%	10,703,674
Mar 13, 2026	54.69	54.96	53.89	54.02	54.02	-0.53%	12,971,775
Mar 12, 2026	55.07	55.09	54.20	54.31	54.31	-2.25%	12,482,138
Mar 11, 2026	55.52	55.81	55.27	55.56	55.56	0.09%	12,625,331
Mar 10, 2026	55.39	56.27	55.20	55.51	55.51	0.69%	14,294,914
Mar 9, 2026	53.98	55.34	53.66	55.13	55.13	1.21%	21,261,478
Mar 6, 2026	54.33	54.78	54.12	54.47	54.47	-0.69%	9,825,555
Mar 5, 2026	54.94	55.35	54.24	54.85	54.85	-1.31%	15,355,201
Mar 4, 2026	55.42	55.67	55.09	55.58	55.58	0.63%	21,045,108
Mar 3, 2026	54.88	55.48	53.94	55.23	55.23	-3.51%	31,761,554
Mar 2, 2026	56.81	57.50	56.76	57.24	57.24	-1.48%	12,715,045
Feb 27, 2026	57.92	58.22	57.83	58.10	58.10	-0.29%	10,693,139
Feb 26, 2026	58.65	58.65	57.88	58.27	58.27	-1.25%	10,223,708
Feb 25, 2026	59.09	59.09	58.74	59.01	59.01	0.56%	6,691,608
Feb 24, 2026	58.36	58.82	58.25	58.68	58.68	1.07%	9,228,812
Feb 23, 2026	58.35	58.53	57.95	58.06	58.06	-0.80%	8,689,866
Feb 20, 2026	57.48	58.54	57.42	58.53	58.53	1.63%	7,894,175
Feb 19, 2026	57.47	57.60	57.24	57.59	57.59	-0.62%	6,585,323
Feb 18, 2026	57.99	58.29	57.78	57.95	57.95	0.28%	8,542,121
Feb 17, 2026	57.52	57.88	57.15	57.79	57.79	0.07%	9,298,639
Feb 13, 2026	57.46	57.85	57.18	57.75	57.75	-0.02%	9,590,681
Feb 12, 2026	58.61	58.61	57.65	57.76	57.76	-1.28%	10,094,973
Feb 11, 2026	58.33	58.60	58.00	58.51	58.51	0.86%	8,332,757
Feb 10, 2026	58.02	58.15	57.83	58.01	58.01	0.45%	9,922,936
Feb 9, 2026	57.32	57.86	57.29	57.75	57.75	0.86%	11,064,392
Feb 6, 2026	56.66	57.29	56.66	57.26	57.26	2.18%	10,467,315
Feb 5, 2026	56.16	56.52	55.90	56.04	56.04	-0.66%	11,123,640
Feb 4, 2026	57.05	57.05	56.12	56.41	56.41	-0.60%	15,093,745
Feb 3, 2026	57.01	57.08	56.30	56.75	56.75	-0.05%	19,002,742
Feb 2, 2026	56.08	56.91	56.06	56.78	56.78	0.55%	25,274,994
Jan 30, 2026	56.96	57.12	56.18	56.47	56.47	-2.03%	21,105,093
Jan 29, 2026	58.00	58.06	56.89	57.64	57.64	-0.38%	19,033,295
Jan 28, 2026	58.03	58.10	57.62	57.86	57.86	0.38%	11,659,204
Jan 27, 2026	57.37	57.69	57.28	57.64	57.64	1.25%	12,136,766
Jan 26, 2026	56.84	57.10	56.80	56.93	56.93	0.28%	11,402,603
Jan 23, 2026	56.42	56.86	56.33	56.77	56.77	0.39%	15,530,367
Jan 22, 2026	56.52	56.79	56.43	56.55	56.55	0.78%	11,880,533