(VWO)
44.72
-0.58 (-1.28%)
At close: Feb 28, 2025, 3:59 PM
44.73
0.03%
After-hours: Feb 28, 2025, 08:00 PM EST
VWO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 44.58 | 44.76 | 44.37 | 44.73 | -0.57 | -1.26% | 9,724,372 |
| Feb 27, 2025 | 45.80 | 45.83 | 45.26 | 45.30 | -0.81 | -1.76% | 7,357,200 |
| Feb 26, 2025 | 46.16 | 46.39 | 45.98 | 46.11 | 0.44 | 0.96% | 10,751,851 |
| Feb 25, 2025 | 45.72 | 45.80 | 45.51 | 45.67 | -0.02 | -0.04% | 8,254,844 |
| Feb 24, 2025 | 46.16 | 46.16 | 45.66 | 45.69 | -0.71 | -1.53% | 7,218,620 |
| Feb 21, 2025 | 46.71 | 46.88 | 46.26 | 46.40 | -0.06 | -0.13% | 8,865,470 |
| Feb 20, 2025 | 46.38 | 46.65 | 46.21 | 46.46 | 0.49 | 1.07% | 11,032,806 |
| Feb 19, 2025 | 46.02 | 46.06 | 45.90 | 45.97 | -0.13 | -0.28% | 4,656,986 |
| Feb 18, 2025 | 46.12 | 46.21 | 46.02 | 46.10 | 0.22 | 0.48% | 7,227,197 |
| Feb 14, 2025 | 45.77 | 45.90 | 45.69 | 45.88 | 0.28 | 0.61% | 5,739,886 |
| Feb 13, 2025 | 45.00 | 45.61 | 45.00 | 45.60 | 0.24 | 0.53% | 8,905,428 |
| Feb 12, 2025 | 45.06 | 45.49 | 44.97 | 45.36 | 0.22 | 0.49% | 7,962,454 |
| Feb 11, 2025 | 45.02 | 45.25 | 44.93 | 45.14 | -0.19 | -0.42% | 4,066,468 |
| Feb 10, 2025 | 45.20 | 45.34 | 45.15 | 45.33 | 0.45 | 1.00% | 4,835,847 |
| Feb 7, 2025 | 45.26 | 45.37 | 44.84 | 44.88 | 0.02 | 0.04% | 8,335,048 |
| Feb 6, 2025 | 44.77 | 44.86 | 44.70 | 44.86 | 0.21 | 0.47% | 6,457,500 |
| Feb 5, 2025 | 44.64 | 44.78 | 44.57 | 44.65 | -0.20 | -0.45% | 5,502,226 |
| Feb 4, 2025 | 44.59 | 44.98 | 44.52 | 44.85 | 0.71 | 1.61% | 5,601,004 |
| Feb 3, 2025 | 43.75 | 44.38 | 43.66 | 44.14 | -0.26 | -0.59% | 14,712,391 |
| Jan 31, 2025 | 44.88 | 44.97 | 44.34 | 44.40 | -0.42 | -0.94% | 9,880,218 |
| Jan 30, 2025 | 44.44 | 44.95 | 44.42 | 44.82 | 0.68 | 1.54% | 7,179,403 |
| Jan 29, 2025 | 44.33 | 44.45 | 44.09 | 44.14 | 0.03 | 0.07% | 8,798,900 |
| Jan 28, 2025 | 43.88 | 44.14 | 43.63 | 44.11 | 0.25 | 0.57% | 6,716,533 |
| Jan 27, 2025 | 44.00 | 44.00 | 43.74 | 43.86 | -0.72 | -1.62% | 8,042,896 |
| Jan 24, 2025 | 44.52 | 44.63 | 44.36 | 44.58 | 0.24 | 0.54% | 5,863,624 |
| Jan 23, 2025 | 44.14 | 44.36 | 44.07 | 44.34 | 0.17 | 0.38% | 5,612,453 |
| Jan 22, 2025 | 44.21 | 44.28 | 44.04 | 44.17 | -0.04 | -0.09% | 8,276,051 |
| Jan 21, 2025 | 44.14 | 44.27 | 43.99 | 44.21 | 0.41 | 0.94% | 8,541,831 |
| Jan 17, 2025 | 43.61 | 44.09 | 43.59 | 43.80 | 0.36 | 0.83% | 7,930,789 |
| Jan 16, 2025 | 43.60 | 43.61 | 43.44 | 43.44 | -0.02 | -0.05% | 7,984,300 |
| Jan 15, 2025 | 43.46 | 43.51 | 43.30 | 43.46 | 0.45 | 1.05% | 8,990,082 |
| Jan 14, 2025 | 43.20 | 43.20 | 42.83 | 43.01 | 0.51 | 1.20% | 20,008,001 |
| Jan 13, 2025 | 42.30 | 42.50 | 42.25 | 42.50 | -0.31 | -0.72% | 8,281,933 |
| Jan 10, 2025 | 43.00 | 43.02 | 42.72 | 42.81 | -0.76 | -1.74% | 13,572,464 |
| Jan 8, 2025 | 43.59 | 43.62 | 43.41 | 43.57 | -0.28 | -0.64% | 7,992,018 |
| Jan 7, 2025 | 44.32 | 44.36 | 43.83 | 43.85 | -0.28 | -0.63% | 9,112,774 |
| Jan 6, 2025 | 44.55 | 44.55 | 44.08 | 44.13 | -0.01 | -0.02% | 14,553,199 |
| Jan 3, 2025 | 44.05 | 44.18 | 43.95 | 44.14 | 0.22 | 0.50% | 7,090,443 |
| Jan 2, 2025 | 43.99 | 44.15 | 43.84 | 43.92 | -0.12 | -0.27% | 9,015,159 |
| Dec 31, 2024 | 44.13 | 44.22 | 43.99 | 44.04 | -0.07 | -0.16% | 8,915,800 |
| Dec 30, 2024 | 44.31 | 44.32 | 44.04 | 44.11 | -0.39 | -0.88% | 9,244,100 |
| Dec 27, 2024 | 44.44 | 44.53 | 44.30 | 44.50 | -0.16 | -0.36% | 11,621,571 |
| Dec 26, 2024 | 44.66 | 44.75 | 44.54 | 44.66 | -0.11 | -0.25% | 9,727,966 |
| Dec 24, 2024 | 44.83 | 44.83 | 44.57 | 44.77 | 0.18 | 0.40% | 6,401,300 |
| Dec 23, 2024 | 44.35 | 44.61 | 44.28 | 44.59 | 0.19 | 0.43% | 12,668,511 |
| Dec 20, 2024 | 44.22 | 44.58 | 44.01 | 44.40 | -0.82 | -1.81% | 12,254,755 |
| Dec 19, 2024 | 45.49 | 45.53 | 45.22 | 45.22 | 0.19 | 0.42% | 11,289,465 |
| Dec 18, 2024 | 45.97 | 46.10 | 45.01 | 45.03 | -1.07 | -2.32% | 10,539,048 |
| Dec 17, 2024 | 46.00 | 46.19 | 45.85 | 46.10 | -0.11 | -0.24% | 9,018,119 |
| Dec 16, 2024 | 46.24 | 46.39 | 46.20 | 46.21 | -0.24 | -0.52% | 7,880,816 |