Register for streaming realtime charts, analysis tools, and prices.
VWO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 41.84 | 0.13 | 0.31% | 41.45 | 41.87 | 41.415 | 8,085,342 |
| Apr 24 2024 | 41.71 | 0.13 | 0.31% | 41.75 | 41.80 | 41.56 | 5,947,524 |
| Apr 23 2024 | 41.58 | 0.34 | 0.82% | 41.29 | 41.61 | 41.275 | 7,064,523 |
| Apr 22 2024 | 41.24 | 0.35 | 0.86% | 40.87 | 41.27 | 40.855 | 8,416,145 |
| Apr 19 2024 | 40.89 | -0.12 | -0.29% | 40.83 | 40.945 | 40.76 | 16,916,709 |
| Apr 18 2024 | 41.01 | 0.11 | 0.27% | 41.02 | 41.199 | 40.91 | 8,766,094 |
| Apr 17 2024 | 40.90 | 0.07 | 0.17% | 41.13 | 41.1476 | 40.79 | 14,254,716 |
| Apr 16 2024 | 40.83 | -0.51 | -1.23% | 40.75 | 40.99 | 40.72 | 15,507,637 |
| Apr 15 2024 | 41.34 | -0.26 | -0.63% | 41.80 | 41.845 | 41.26 | 13,310,448 |
| Apr 12 2024 | 41.60 | -0.82 | -1.93% | 42.00 | 42.00 | 41.52 | 12,304,414 |
| Apr 11 2024 | 42.42 | 0.14 | 0.33% | 42.42 | 42.47 | 42.175 | 9,346,255 |
| Apr 10 2024 | 42.28 | -0.47 | -1.10% | 42.34 | 42.41 | 42.17 | 13,206,627 |
| Apr 09 2024 | 42.75 | 0.37 | 0.87% | 42.69 | 42.82 | 42.58 | 8,974,608 |
| Apr 08 2024 | 42.38 | 0.26 | 0.62% | 42.31 | 42.46 | 42.31 | 12,662,796 |
| Apr 05 2024 | 42.12 | 0.13 | 0.31% | 41.99 | 42.195 | 41.92 | 13,085,629 |
| Apr 04 2024 | 41.99 | -0.15 | -0.36% | 42.46 | 42.579 | 41.97 | 15,019,246 |
| Apr 03 2024 | 42.14 | 0.06 | 0.14% | 41.95 | 42.21 | 41.905 | 17,641,899 |
| Apr 02 2024 | 42.08 | 0.14 | 0.33% | 42.11 | 42.2399 | 42.03 | 8,115,071 |
| Apr 01 2024 | 41.94 | 0.17 | 0.41% | 42.02 | 42.19 | 41.85 | 9,389,976 |
| Mar 28 2024 | 41.77 | 0.14 | 0.34% | 41.71 | 41.89 | 41.68 | 6,862,837 |
| Mar 27 2024 | 41.63 | 0.11 | 0.26% | 41.54 | 41.635 | 41.465 | 6,710,491 |
| Mar 26 2024 | 41.52 | -0.09 | -0.22% | 41.65 | 41.65 | 41.52 | 7,756,494 |
| Mar 25 2024 | 41.61 | 0.00 | 0.00% | 41.55 | 41.67 | 41.55 | 8,135,657 |
| Mar 22 2024 | 41.61 | -0.27 | -0.64% | 41.69 | 41.71 | 41.56 | 8,077,511 |
| Mar 21 2024 | 41.88 | 0.03 | 0.07% | 42.05 | 42.09 | 41.845 | 8,668,697 |
| Mar 20 2024 | 41.85 | 0.33 | 0.79% | 41.57 | 41.87 | 41.47 | 9,985,529 |
| Mar 19 2024 | 41.52 | -0.17 | -0.41% | 41.52 | 41.595 | 41.35 | 7,675,666 |
| Mar 18 2024 | 41.69 | 0.09 | 0.22% | 41.92 | 41.92 | 41.65 | 6,669,811 |
| Mar 15 2024 | 41.60 | -0.16 | -0.38% | 41.75 | 41.77 | 41.5801 | 5,634,148 |
| Mar 14 2024 | 41.76 | -0.23 | -0.55% | 42.04 | 42.06 | 41.67 | 6,642,254 |
| Mar 13 2024 | 41.99 | -0.24 | -0.57% | 41.98 | 42.07 | 41.93 | 10,209,106 |
| Mar 12 2024 | 42.23 | 0.36 | 0.86% | 42.09 | 42.24 | 41.975 | 6,316,515 |
| Mar 11 2024 | 41.87 | 0.11 | 0.26% | 41.81 | 42.00 | 41.81 | 6,847,860 |
| Mar 08 2024 | 41.76 | -0.07 | -0.17% | 41.90 | 42.01 | 41.71 | 12,121,099 |
| Mar 07 2024 | 41.83 | 0.20 | 0.48% | 41.70 | 41.88 | 41.60 | 7,739,559 |
| Mar 06 2024 | 41.63 | 0.51 | 1.24% | 41.66 | 41.785 | 41.6001 | 9,335,096 |
| Mar 05 2024 | 41.12 | -0.28 | -0.68% | 41.23 | 41.35 | 41.06 | 7,387,797 |
| Mar 04 2024 | 41.40 | -0.17 | -0.41% | 41.60 | 41.60 | 41.3625 | 8,596,702 |
| Mar 01 2024 | 41.57 | 0.55 | 1.34% | 41.35 | 41.63 | 41.265 | 15,555,010 |
| Feb 29 2024 | 41.02 | 0.09 | 0.22% | 41.15 | 41.186 | 40.964 | 9,619,379 |
| Feb 28 2024 | 40.93 | -0.64 | -1.54% | 41.29 | 41.29 | 40.88 | 6,848,446 |
| Feb 27 2024 | 41.57 | 0.13 | 0.31% | 41.57 | 41.6399 | 41.54 | 11,546,562 |
| Feb 26 2024 | 41.44 | -0.14 | -0.34% | 41.44 | 41.53 | 41.4028 | 9,508,400 |
| Feb 23 2024 | 41.58 | 0.01 | 0.02% | 41.58 | 41.63 | 41.44 | 8,451,913 |
| Feb 22 2024 | 41.57 | 0.36 | 0.87% | 41.55 | 41.62 | 41.41 | 14,834,640 |
| Feb 21 2024 | 41.21 | 0.04 | 0.10% | 41.22 | 41.35 | 41.09 | 11,952,269 |
| Feb 20 2024 | 41.17 | 0.08 | 0.19% | 41.23 | 41.32 | 41.05 | 8,923,683 |
| Feb 16 2024 | 41.09 | 0.20 | 0.49% | 41.04 | 41.22 | 41.02 | 8,106,180 |
| Feb 15 2024 | 40.89 | 0.25 | 0.62% | 40.74 | 40.90 | 40.72 | 7,562,579 |
| Feb 14 2024 | 40.64 | 0.58 | 1.45% | 40.55 | 40.69 | 40.49 | 9,530,433 |
| Feb 13 2024 | 40.06 | -0.75 | -1.84% | 40.479 | 40.495 | 39.91 | 39,038,480 |
| Feb 12 2024 | 40.81 | 0.18 | 0.44% | 40.58 | 41.00 | 40.55 | 8,682,540 |
| Feb 09 2024 | 40.63 | 0.16 | 0.40% | 40.49 | 40.67 | 40.315 | 8,825,397 |
| Feb 08 2024 | 40.47 | -0.21 | -0.52% | 40.53 | 40.58 | 40.38 | 7,914,466 |
| Feb 07 2024 | 40.68 | -0.03 | -0.07% | 40.55 | 40.75 | 40.52 | 8,976,977 |
| Feb 06 2024 | 40.71 | 0.98 | 2.47% | 40.38 | 40.72 | 40.31 | 10,180,482 |
| Feb 05 2024 | 39.73 | 0.10 | 0.25% | 39.52 | 39.79 | 39.495 | 10,194,871 |
| Feb 02 2024 | 39.63 | -0.28 | -0.70% | 39.59 | 39.67 | 39.4301 | 10,067,303 |
| Feb 01 2024 | 39.91 | 0.27 | 0.68% | 39.78 | 39.927 | 39.69 | 12,720,765 |
| Jan 31 2024 | 39.64 | -0.15 | -0.38% | 39.70 | 39.975 | 39.5557 | 9,833,768 |
| Jan 30 2024 | 39.79 | -0.38 | -0.95% | 39.74 | 39.82 | 39.64 | 8,526,876 |
| Jan 29 2024 | 40.17 | 0.01 | 0.02% | 40.26 | 40.27 | 39.9463 | 11,091,643 |
