(VWO)
AMEX: VWO
· Real-Time Price · USD
52.48
0.51 (0.98%)
At close: Sep 08, 2025, 3:59 PM
52.50
0.04%
After-hours: Sep 08, 2025, 05:26 PM EDT
VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.09 | 52.18 | 51.77 | 51.97 | 51.97 | 1.15% | 11,562,221 |
| Sep 4, 2025 | 51.23 | 51.40 | 51.10 | 51.38 | 51.38 | -0.43% | 10,215,600 |
| Sep 3, 2025 | 51.56 | 51.62 | 51.44 | 51.60 | 51.60 | 0.27% | 10,285,328 |
| Sep 2, 2025 | 51.07 | 51.49 | 51.01 | 51.46 | 51.46 | -0.14% | 10,064,647 |
| Aug 29, 2025 | 51.50 | 51.59 | 51.33 | 51.53 | 51.53 | -0.29% | 6,356,606 |
| Aug 28, 2025 | 51.46 | 51.68 | 51.41 | 51.68 | 51.68 | 0.37% | 5,949,836 |
| Aug 27, 2025 | 51.25 | 51.51 | 51.18 | 51.49 | 51.49 | -0.68% | 5,998,700 |
| Aug 26, 2025 | 51.92 | 51.94 | 51.76 | 51.84 | 51.84 | -0.21% | 8,479,300 |
| Aug 25, 2025 | 52.11 | 52.25 | 51.95 | 51.95 | 51.95 | -0.42% | 6,631,294 |
| Aug 22, 2025 | 51.53 | 52.20 | 51.47 | 52.17 | 52.17 | 1.76% | 6,505,437 |
| Aug 21, 2025 | 51.23 | 51.35 | 51.15 | 51.27 | 51.27 | -0.18% | 5,551,782 |
| Aug 20, 2025 | 51.35 | 51.39 | 51.07 | 51.36 | 51.36 | -0.04% | 8,344,299 |
| Aug 19, 2025 | 51.67 | 51.67 | 51.34 | 51.38 | 51.38 | -0.71% | 7,113,545 |
| Aug 18, 2025 | 51.68 | 51.78 | 51.61 | 51.75 | 51.75 | 0.76% | 7,465,866 |
| Aug 15, 2025 | 51.42 | 51.50 | 51.32 | 51.36 | 51.36 | 0.29% | 5,513,083 |
| Aug 14, 2025 | 51.26 | 51.35 | 51.06 | 51.21 | 51.21 | -1.12% | 9,942,435 |
| Aug 13, 2025 | 51.73 | 51.87 | 51.70 | 51.79 | 51.79 | 1.13% | 7,072,400 |
| Aug 12, 2025 | 50.84 | 51.25 | 50.81 | 51.21 | 51.21 | 1.15% | 6,045,856 |
| Aug 11, 2025 | 50.59 | 50.77 | 50.50 | 50.63 | 50.63 | -0.12% | 5,237,230 |
| Aug 8, 2025 | 50.60 | 50.73 | 50.57 | 50.69 | 50.69 | -0.12% | 5,063,943 |