VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	58.61	58.76	58.53	58.77	-	1.46%	1,095,143
Apr 23, 2026	58.22	58.40	57.42	57.92	57.92	-1.43%	6,905,042
Apr 22, 2026	58.60	58.82	58.54	58.76	58.76	0.96%	4,750,992
Apr 21, 2026	58.94	58.95	58.12	58.20	58.20	-1.21%	7,706,515
Apr 20, 2026	58.81	58.95	58.59	58.91	58.91	-0.46%	6,687,283
Apr 17, 2026	59.10	59.62	59.04	59.18	59.18	1.67%	7,116,658
Apr 16, 2026	58.27	58.45	57.95	58.21	58.21	0.21%	4,833,602
Apr 15, 2026	57.97	58.19	57.81	58.09	58.09	0.19%	7,010,454
Apr 14, 2026	57.65	58.03	57.59	57.98	57.98	1.40%	4,701,058
Apr 13, 2026	56.45	57.23	56.45	57.18	57.18	0.76%	6,325,210
Apr 10, 2026	56.94	57.07	56.65	56.75	56.75	0.55%	7,068,650
Apr 9, 2026	56.12	56.62	55.90	56.44	56.44	-0.11%	6,731,666
Apr 8, 2026	56.82	56.93	56.16	56.50	56.50	4.46%	13,736,564
Apr 7, 2026	53.92	54.11	53.41	54.09	54.09	0.15%	7,679,597
Apr 6, 2026	53.89	54.30	53.79	54.01	54.01	0.35%	8,259,185
Apr 2, 2026	53.18	54.15	53.05	53.82	53.82	-0.72%	10,253,611
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