VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	58.61	58.63	58.48	58.26	-	-2.84%	631,016
May 14, 2026	59.66	60.05	59.56	59.96	59.96	0.03%	6,763,783
May 13, 2026	59.39	60.10	59.29	59.94	59.94	0.93%	10,806,913
May 12, 2026	59.56	59.63	58.90	59.39	59.39	-1.66%	8,088,127
May 11, 2026	60.42	60.55	60.28	60.39	60.39	-0.25%	5,425,695
May 8, 2026	60.51	60.70	60.39	60.54	60.54	0.55%	7,629,589
May 7, 2026	60.99	61.03	60.16	60.21	60.21	-0.89%	7,522,882
May 6, 2026	60.11	60.80	60.09	60.75	60.75	2.34%	11,277,605
May 5, 2026	59.28	59.48	59.17	59.36	59.36	1.07%	7,505,650
May 4, 2026	58.99	59.23	58.50	58.73	58.73	-0.44%	7,068,033
May 1, 2026	58.89	59.43	58.86	58.99	58.99	0.10%	10,537,805
Apr 30, 2026	58.38	59.03	58.17	58.93	58.93	1.46%	7,341,720
Apr 29, 2026	58.25	58.32	57.87	58.08	58.08	-0.41%	7,061,625
Apr 28, 2026	58.13	58.37	58.00	58.32	58.32	-0.70%	8,274,012
Apr 27, 2026	58.95	58.96	58.62	58.73	58.73	-0.49%	5,036,448
Apr 24, 2026	58.61	59.07	58.53	59.02	59.02	1.90%	5,426,629
Apr 23, 2026	58.22	58.40	57.42	57.92	57.92	-1.43%	6,906,593
Apr 22, 2026	58.60	58.82	58.54	58.76	58.76	0.96%	4,763,688
Apr 21, 2026	58.94	58.95	58.12	58.20	58.20	-1.21%	7,712,687
Apr 20, 2026	58.81	58.95	58.59	58.91	58.91	-0.46%	6,691,709
Apr 17, 2026	59.10	59.62	59.04	59.18	59.18	1.67%	7,123,765
Apr 16, 2026	58.27	58.45	57.95	58.21	58.21	0.21%	4,837,738
Apr 15, 2026	57.97	58.19	57.81	58.09	58.09	0.19%	7,012,435
Apr 14, 2026	57.65	58.03	57.59	57.98	57.98	1.40%	4,706,306
Apr 13, 2026	56.45	57.23	56.45	57.18	57.18	0.76%	6,327,890
Apr 10, 2026	56.94	57.07	56.65	56.75	56.75	0.55%	7,160,575
Apr 9, 2026	56.12	56.62	55.90	56.44	56.44	-0.11%	6,776,771
Apr 8, 2026	56.82	56.93	56.16	56.50	56.50	4.46%	13,739,178
Apr 7, 2026	53.92	54.11	53.41	54.09	54.09	0.15%	7,711,418
Apr 6, 2026	53.89	54.30	53.79	54.01	54.01	0.35%	8,924,268
Apr 2, 2026	53.18	54.15	53.05	53.82	53.82	-0.72%	10,256,106
Apr 1, 2026	54.21	54.62	54.09	54.21	54.21	0.30%	20,099,844
Mar 31, 2026	52.67	54.10	52.67	54.05	54.05	3.11%	15,494,812
Mar 30, 2026	52.81	52.85	52.20	52.42	52.42	-0.13%	11,231,249
Mar 27, 2026	52.71	52.95	52.39	52.49	52.49	-0.68%	13,712,943
Mar 26, 2026	53.37	53.74	52.84	52.85	52.85	-2.74%	11,508,012
Mar 25, 2026	54.36	54.60	54.06	54.34	54.34	1.93%	9,518,763
Mar 24, 2026	53.00	53.56	52.91	53.31	53.31	-0.91%	15,654,684
Mar 23, 2026	53.32	54.27	53.25	53.80	53.80	2.36%	21,109,511
Mar 20, 2026	53.56	53.61	52.39	52.56	52.56	-2.68%	15,722,762
Mar 19, 2026	53.32	54.25	53.15	54.01	54.01	-0.37%	17,655,839
Mar 18, 2026	54.88	55.06	54.20	54.21	54.21	-1.90%	8,065,494
Mar 17, 2026	55.43	55.48	55.10	55.26	55.26	0.44%	6,363,806
Mar 16, 2026	54.80	55.20	54.73	55.02	55.02	1.85%	10,707,478
Mar 13, 2026	54.69	54.96	53.89	54.02	54.02	-0.53%	12,987,417
Mar 12, 2026	55.07	55.09	54.20	54.31	54.31	-2.25%	12,484,537
Mar 11, 2026	55.52	55.81	55.27	55.56	55.56	0.09%	12,627,210
Mar 10, 2026	55.39	56.27	55.20	55.51	55.51	0.69%	14,404,000
Mar 9, 2026	53.98	55.34	53.66	55.13	55.13	1.21%	21,269,066
Mar 6, 2026	54.33	54.78	54.12	54.47	54.47	-0.69%	9,830,010