VWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	60.11	60.34	59.89	60.30	-	-0.05%	3,241,687
Jun 3, 2026	60.73	60.80	60.23	60.33	60.33	-1.41%	5,116,967
Jun 2, 2026	60.94	61.35	60.82	61.19	61.19	1.27%	6,922,324
Jun 1, 2026	60.02	60.79	59.96	60.42	60.42	0.90%	10,962,819
May 29, 2026	60.22	60.27	59.87	59.88	59.88	-0.03%	7,537,900
May 28, 2026	59.57	60.13	59.41	59.90	59.90	-0.65%	8,911,932
May 27, 2026	60.36	60.57	60.06	60.29	60.29	0.10%	5,128,615
May 26, 2026	60.02	60.29	59.99	60.23	60.23	2.12%	5,973,318
May 22, 2026	58.91	59.28	58.79	58.98	58.98	0.48%	7,510,568
May 21, 2026	58.22	58.92	58.08	58.70	58.70	0.05%	11,021,957
May 20, 2026	58.14	58.75	57.92	58.67	58.67	1.38%	18,590,197
May 19, 2026	57.66	58.19	57.58	57.87	57.87	-1.04%	5,937,179
May 18, 2026	58.76	58.77	58.11	58.48	58.48	0.07%	6,596,608
May 15, 2026	58.61	58.72	58.22	58.44	58.44	-2.54%	6,194,213
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