Price alert —
Loading…
Sign in to get a one-time email the moment VWO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $57.33 | $57.97 | $57.26 | $57.84 | 10.0M |
| 2026-07-16 | $58.88 | $59.03 | $58.67 | $58.84 | 6.5M |
| 2026-07-15 | $59.43 | $59.64 | $59.03 | $59.48 | 7.9M |
| 2026-07-14 | $59.09 | $59.26 | $58.91 | $59.08 | 12.5M |
| 2026-07-13 | $59.32 | $59.40 | $58.72 | $58.79 | 7.8M |
| 2026-07-10 | $59.70 | $60.04 | $59.45 | $59.89 | 12.1M |
| 2026-07-09 | $59.40 | $59.71 | $59.30 | $59.49 | 9.7M |
| 2026-07-08 | $58.80 | $59.19 | $58.58 | $59.17 | 12.3M |
| 2026-07-07 | $59.17 | $59.39 | $58.63 | $58.88 | 6.9M |
| 2026-07-06 | $59.68 | $60.15 | $59.61 | $60.07 | 6.4M |
| 2026-07-02 | $59.54 | $59.95 | $58.59 | $59.04 | 9.3M |
| 2026-07-01 | $59.26 | $59.65 | $59.17 | $59.22 | 12.3M |
| 2026-06-30 | $59.23 | $59.79 | $59.13 | $59.69 | 12.3M |
| 2026-06-29 | $58.82 | $59.21 | $58.37 | $59.18 | 6.5M |
| 2026-06-26 | $57.99 | $58.79 | $57.91 | $58.58 | 7.4M |
| 2026-06-25 | $59.39 | $59.45 | $58.53 | $58.80 | 6.9M |
| 2026-06-24 | $58.88 | $59.18 | $58.66 | $58.97 | 7.3M |
| 2026-06-23 | $59.40 | $59.79 | $59.29 | $59.36 | 7.0M |
| 2026-06-22 | $61.39 | $61.52 | $61.16 | $61.24 | 14.1M |
| 2026-06-18 | $60.56 | $60.86 | $60.53 | $60.77 | 8.0M |
| 2026-06-17 | $60.58 | $60.88 | $59.75 | $59.81 | 14.1M |
| 2026-06-16 | $60.38 | $60.59 | $60.12 | $60.16 | 6.0M |
| 2026-06-15 | $60.85 | $60.99 | $60.80 | $60.84 | 9.1M |
| 2026-06-12 | $59.46 | $59.66 | $59.11 | $59.55 | 9.6M |
| 2026-06-11 | $57.84 | $59.17 | $57.76 | $59.10 | 12.4M |
| 2026-06-10 | $58.12 | $58.64 | $57.69 | $57.72 | 8.1M |
| 2026-06-09 | $59.20 | $59.42 | $57.36 | $58.45 | 10.2M |
| 2026-06-08 | $58.57 | $58.73 | $58.21 | $58.33 | 9.3M |
| 2026-06-05 | $59.22 | $59.25 | $57.78 | $58.03 | 10.8M |
| 2026-06-04 | $60.11 | $60.41 | $59.89 | $60.31 | 5.0M |
| 2026-06-03 | $60.73 | $60.80 | $60.23 | $60.33 | 5.1M |
| 2026-06-02 | $60.94 | $61.35 | $60.82 | $61.19 | 7.0M |
| 2026-06-01 | $60.02 | $60.79 | $59.96 | $60.42 | 11.0M |
| 2026-05-29 | $60.22 | $60.27 | $59.87 | $59.88 | 7.5M |
| 2026-05-28 | $59.57 | $60.13 | $59.41 | $59.90 | 8.9M |
| 2026-05-27 | $60.36 | $60.57 | $60.06 | $60.29 | 5.1M |
| 2026-05-26 | $60.02 | $60.29 | $59.99 | $60.23 | 6.0M |
| 2026-05-22 | $58.91 | $59.28 | $58.79 | $58.98 | 7.6M |
| 2026-05-21 | $58.22 | $58.92 | $58.08 | $58.70 | 11.0M |
| 2026-05-20 | $58.14 | $58.75 | $57.92 | $58.67 | 18.6M |
| 2026-05-19 | $57.66 | $58.19 | $57.58 | $57.87 | 5.9M |
| 2026-05-18 | $58.76 | $58.77 | $58.11 | $58.48 | 6.6M |
| 2026-05-15 | $58.61 | $58.72 | $58.22 | $58.44 | 6.2M |
| 2026-05-14 | $59.66 | $60.05 | $59.56 | $59.96 | 6.8M |
| 2026-05-13 | $59.39 | $60.10 | $59.29 | $59.94 | 10.8M |
| 2026-05-12 | $59.56 | $59.63 | $58.90 | $59.39 | 8.1M |
| 2026-05-11 | $60.42 | $60.55 | $60.28 | $60.39 | 5.4M |
| 2026-05-08 | $60.51 | $60.70 | $60.39 | $60.54 | 7.6M |
| 2026-05-07 | $60.99 | $61.03 | $60.16 | $60.21 | 7.5M |
| 2026-05-06 | $60.11 | $60.80 | $60.09 | $60.75 | 11.3M |
| 2026-05-05 | $59.28 | $59.48 | $59.17 | $59.36 | 7.5M |
| 2026-05-04 | $58.99 | $59.23 | $58.50 | $58.73 | 7.1M |
| 2026-05-01 | $58.89 | $59.43 | $58.86 | $58.99 | 10.5M |
| 2026-04-30 | $58.38 | $59.03 | $58.17 | $58.93 | 7.3M |
| 2026-04-29 | $58.25 | $58.32 | $57.87 | $58.08 | 7.1M |
| 2026-04-28 | $58.13 | $58.37 | $58.00 | $58.32 | 8.3M |
| 2026-04-27 | $58.95 | $58.96 | $58.62 | $58.73 | 5.0M |
| 2026-04-24 | $58.61 | $59.07 | $58.53 | $59.02 | 5.4M |
| 2026-04-23 | $58.22 | $58.40 | $57.42 | $57.92 | 6.9M |
| 2026-04-22 | $58.60 | $58.82 | $58.54 | $58.76 | 4.8M |
| 2026-04-21 | $58.94 | $58.95 | $58.12 | $58.20 | 7.7M |
| 2026-04-20 | $58.81 | $58.95 | $58.59 | $58.91 | 6.7M |
| 2026-04-17 | $59.10 | $59.62 | $59.04 | $59.18 | 7.1M |
| 2026-04-16 | $58.27 | $58.45 | $57.95 | $58.21 | 4.8M |
| 2026-04-15 | $57.97 | $58.19 | $57.81 | $58.09 | 7.0M |
| 2026-04-14 | $57.65 | $58.03 | $57.59 | $57.98 | 4.7M |
| 2026-04-13 | $56.45 | $57.23 | $56.45 | $57.18 | 6.3M |
| 2026-04-10 | $56.94 | $57.07 | $56.65 | $56.75 | 7.2M |
| 2026-04-09 | $56.12 | $56.62 | $55.90 | $56.44 | 6.8M |
| 2026-04-08 | $56.82 | $56.93 | $56.16 | $56.50 | 13.7M |
| 2026-04-07 | $53.92 | $54.11 | $53.41 | $54.09 | 7.7M |
| 2026-04-06 | $53.89 | $54.30 | $53.79 | $54.01 | 8.9M |
| 2026-04-02 | $53.18 | $54.15 | $53.05 | $53.82 | 10.3M |
| 2026-04-01 | $54.21 | $54.62 | $54.09 | $54.21 | 20.1M |
| 2026-03-31 | $52.67 | $54.10 | $52.67 | $54.05 | 15.5M |
| 2026-03-30 | $52.81 | $52.85 | $52.20 | $52.42 | 11.2M |
| 2026-03-27 | $52.71 | $52.95 | $52.39 | $52.49 | 13.7M |
| 2026-03-26 | $53.37 | $53.74 | $52.84 | $52.85 | 11.5M |
| 2026-03-25 | $54.36 | $54.60 | $54.06 | $54.34 | 9.5M |
| 2026-03-24 | $53.00 | $53.56 | $52.91 | $53.31 | 15.7M |
| 2026-03-23 | $53.32 | $54.27 | $53.25 | $53.80 | 21.1M |
| 2026-03-20 | $53.56 | $53.61 | $52.39 | $52.56 | 15.7M |
| 2026-03-19 | $53.32 | $54.25 | $53.15 | $54.01 | 17.7M |
| 2026-03-18 | $54.88 | $55.06 | $54.20 | $54.21 | 8.1M |
| 2026-03-17 | $55.43 | $55.48 | $55.10 | $55.26 | 6.4M |
| 2026-03-16 | $54.80 | $55.20 | $54.73 | $55.02 | 10.7M |
| 2026-03-13 | $54.69 | $54.96 | $53.89 | $54.02 | 13.0M |
| 2026-03-12 | $55.07 | $55.09 | $54.20 | $54.31 | 12.5M |
| 2026-03-11 | $55.52 | $55.81 | $55.27 | $55.56 | 12.6M |
| 2026-03-10 | $55.39 | $56.27 | $55.20 | $55.51 | 14.4M |
| 2026-03-09 | $53.98 | $55.34 | $53.66 | $55.13 | 21.3M |
| 2026-03-06 | $54.33 | $54.78 | $54.12 | $54.47 | 9.8M |
| 2026-03-05 | $54.94 | $55.35 | $54.24 | $54.85 | 15.6M |
| 2026-03-04 | $55.42 | $55.67 | $55.09 | $55.58 | 21.7M |
| 2026-03-03 | $54.88 | $55.48 | $53.94 | $55.23 | 31.8M |
| 2026-03-02 | $56.81 | $57.50 | $56.76 | $57.24 | 12.7M |
| 2026-02-27 | $57.92 | $58.22 | $57.83 | $58.10 | 10.7M |
| 2026-02-26 | $58.65 | $58.65 | $57.88 | $58.27 | 10.2M |
| 2026-02-25 | $59.09 | $59.09 | $58.74 | $59.01 | 6.9M |
| 2026-02-24 | $58.36 | $58.82 | $58.25 | $58.68 | 9.6M |
| 2026-02-23 | $58.35 | $58.53 | $57.95 | $58.06 | 8.9M |
| 2026-02-20 | $57.48 | $58.54 | $57.42 | $58.53 | 7.9M |
| 2026-02-19 | $57.47 | $57.60 | $57.24 | $57.59 | 6.6M |
| 2026-02-18 | $57.99 | $58.29 | $57.78 | $57.95 | 8.5M |
| 2026-02-17 | $57.52 | $57.88 | $57.15 | $57.79 | 9.3M |
| 2026-02-13 | $57.46 | $57.85 | $57.18 | $57.75 | 9.8M |
| 2026-02-12 | $58.61 | $58.61 | $57.65 | $57.76 | 10.1M |
| 2026-02-11 | $58.33 | $58.60 | $58.00 | $58.51 | 8.3M |
| 2026-02-10 | $58.02 | $58.15 | $57.83 | $58.01 | 9.9M |
| 2026-02-09 | $57.32 | $57.86 | $57.29 | $57.75 | 11.1M |
| 2026-02-06 | $56.66 | $57.29 | $56.66 | $57.26 | 10.5M |
| 2026-02-05 | $56.16 | $56.52 | $55.90 | $56.04 | 11.1M |
| 2026-02-04 | $57.05 | $57.05 | $56.12 | $56.41 | 15.1M |
| 2026-02-03 | $57.01 | $57.08 | $56.30 | $56.75 | 19.0M |
| 2026-02-02 | $56.08 | $56.91 | $56.06 | $56.78 | 25.3M |
| 2026-01-30 | $56.96 | $57.12 | $56.18 | $56.47 | 21.1M |
| 2026-01-29 | $58.00 | $58.06 | $56.89 | $57.64 | 19.0M |
| 2026-01-28 | $58.03 | $58.10 | $57.62 | $57.86 | 11.7M |
| 2026-01-27 | $57.37 | $57.69 | $57.28 | $57.64 | 12.1M |
| 2026-01-26 | $56.84 | $57.10 | $56.80 | $56.93 | 11.4M |
| 2026-01-23 | $56.42 | $56.86 | $56.33 | $56.77 | 15.5M |
| 2026-01-22 | $56.52 | $56.79 | $56.43 | $56.55 | 11.9M |
| 2026-01-21 | $56.01 | $56.32 | $55.82 | $56.11 | 17.1M |
| 2026-01-20 | $55.64 | $55.89 | $55.48 | $55.54 | 13.7M |