VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	59.89	60.02	59.75	60.01	60.01	0.36%	4,586,196
Sep 17, 2026	59.86	59.99	59.72	59.91	59.80	1.23%	4,746,019
Sep 16, 2026	59.53	59.72	58.86	59.18	59.07	-0.07%	7,295,395
Sep 15, 2026	59.39	59.40	59.06	59.22	59.11	-0.65%	7,115,906
Sep 14, 2026	59.44	59.88	59.36	59.61	59.50	-1.23%	7,387,824
Sep 11, 2026	60.38	60.47	60.25	60.35	60.24	0.68%	6,348,062
Sep 10, 2026	60.04	60.25	59.90	59.94	59.83	-1.53%	6,509,080
Sep 9, 2026	61.08	61.20	60.76	60.87	60.75	-0.59%	4,750,822
Sep 8, 2026	61.29	61.45	61.17	61.23	61.11	-0.34%	10,731,041
Sep 4, 2026	61.09	61.54	61.09	61.44	61.32	0.74%	5,446,605
Sep 3, 2026	60.68	61.04	60.56	60.99	60.87	0.36%	6,265,968
Sep 2, 2026	60.65	60.78	60.56	60.77	60.65	0.15%	5,652,744
Sep 1, 2026	60.74	61.08	60.57	60.68	60.56	0.26%	4,950,906
Aug 31, 2026	60.84	60.89	60.44	60.52	60.41	-0.44%	7,226,512
Aug 28, 2026	61.20	61.38	60.63	60.79	60.67	-0.36%	5,336,556
Aug 27, 2026	60.86	61.06	60.76	61.01	60.89	0.58%	4,591,229
Aug 26, 2026	60.80	60.94	60.61	60.66	60.54	0.03%	4,982,666
Aug 25, 2026	60.33	60.67	60.30	60.64	60.52	1.12%	4,405,580
Aug 24, 2026	60.05	60.05	59.80	59.97	59.86	-0.79%	5,320,631
Aug 21, 2026	60.64	60.66	60.35	60.45	60.34	0.72%	3,926,355
Aug 20, 2026	59.72	60.15	59.72	60.02	59.91	-0.03%	5,538,097
Aug 19, 2026	60.18	60.27	59.92	60.04	59.93	0.67%	8,772,348
Aug 18, 2026	59.87	60.02	59.56	59.64	59.53	-1.24%	6,971,555
Aug 17, 2026	60.48	60.63	60.34	60.39	60.28	0.47%	5,054,139
Aug 14, 2026	60.14	60.28	59.98	60.11	60.00	-0.38%	4,153,646
Aug 13, 2026	60.36	60.56	60.30	60.34	60.23	-0.12%	6,183,460
Aug 12, 2026	60.65	60.65	60.35	60.41	60.30	0.48%	10,255,631
Aug 11, 2026	60.36	60.42	59.89	60.12	60.01	-0.35%	8,457,577
Aug 10, 2026	60.37	60.43	60.22	60.33	60.22	-0.23%	4,636,908
Aug 7, 2026	60.50	60.54	60.15	60.47	60.36	0.85%	5,602,729
Aug 6, 2026	59.75	60.22	59.67	59.96	59.85	-0.08%	5,073,880
Aug 5, 2026	60.28	60.33	59.99	60.01	59.90	-0.07%	7,624,171
Aug 4, 2026	59.58	60.13	59.50	60.05	59.94	1.68%	9,797,776
Aug 3, 2026	58.57	59.12	58.57	59.06	58.95	0.53%	9,281,738
Jul 31, 2026	58.89	59.00	58.19	58.75	58.64	0.96%	7,398,450
Jul 30, 2026	57.69	58.30	57.54	58.19	58.08	2.23%	9,313,368
Jul 29, 2026	57.24	57.92	56.79	56.92	56.81	-1.42%	6,851,363
Jul 28, 2026	57.40	57.95	57.23	57.74	57.63	-0.84%	5,828,155
Jul 27, 2026	58.33	58.43	57.72	58.23	58.12	0.74%	6,416,654
Jul 24, 2026	58.00	58.28	57.73	57.80	57.69	-0.52%	6,078,848
Jul 23, 2026	58.18	58.43	57.82	58.10	57.99	-1.21%	5,733,087
Jul 22, 2026	58.71	58.95	58.67	58.81	58.70	-0.08%	5,395,067
Jul 21, 2026	58.80	58.94	58.62	58.86	58.75	1.61%	6,840,040
Jul 20, 2026	58.22	58.28	57.85	57.93	57.82	0.16%	6,693,910
Jul 17, 2026	57.33	57.97	57.26	57.84	57.73	-1.70%	10,037,851
Jul 16, 2026	58.88	59.03	58.67	58.84	58.73	-1.08%	6,467,218
Jul 15, 2026	59.43	59.64	59.03	59.48	59.37	0.68%	7,850,465
Jul 14, 2026	59.09	59.26	58.91	59.08	58.97	0.49%	12,487,307
Jul 13, 2026	59.32	59.40	58.72	58.79	58.68	-1.84%	7,809,495
Jul 10, 2026	59.70	60.04	59.45	59.89	59.78	0.67%	12,054,999