(VWO)
AMEX: VWO
· Real-Time Price · USD
51.34
0.13 (0.25%)
At close: Aug 15, 2025, 3:01 PM
VWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.26 | 51.35 | 51.06 | 51.21 | 51.21 | -1.12% | 9,941,085 |
| 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 |
| Aug 7, 2025 | 50.83 | 50.94 | 50.65 | 50.75 | 50.75 | 0.73% | 5,728,731 |
| Aug 6, 2025 | 50.27 | 50.42 | 50.12 | 50.38 | 50.38 | 0.44% | 6,444,001 |
| Aug 5, 2025 | 50.23 | 50.33 | 50.07 | 50.16 | 50.16 | 0.32% | 9,528,826 |
| Aug 4, 2025 | 50.11 | 50.12 | 49.87 | 50.00 | 50.00 | 0.93% | 7,863,418 |
| Aug 1, 2025 | 49.77 | 49.79 | 49.37 | 49.54 | 49.54 | -0.52% | 14,479,400 |
| Jul 31, 2025 | 49.89 | 50.05 | 49.71 | 49.80 | 49.80 | -0.52% | 6,256,496 |
| Jul 30, 2025 | 50.26 | 50.33 | 49.98 | 50.06 | 50.06 | -0.81% | 10,545,616 |
| Jul 29, 2025 | 50.60 | 50.62 | 50.42 | 50.47 | 50.47 | 0.06% | 8,877,201 |
| Jul 28, 2025 | 50.62 | 50.65 | 50.38 | 50.44 | 50.44 | -0.79% | 6,660,200 |
| Jul 25, 2025 | 50.74 | 50.84 | 50.59 | 50.84 | 50.84 | -0.27% | 5,360,100 |
| Jul 24, 2025 | 51.16 | 51.17 | 50.96 | 50.98 | 50.98 | -0.49% | 5,681,977 |
| Jul 23, 2025 | 51.05 | 51.25 | 51.01 | 51.23 | 51.23 | 0.93% | 15,946,900 |
| Jul 22, 2025 | 50.67 | 50.79 | 50.44 | 50.76 | 50.76 | 0.02% | 16,282,980 |
| Jul 21, 2025 | 50.67 | 50.93 | 50.57 | 50.75 | 50.75 | 0.51% | 5,868,083 |
| Jul 18, 2025 | 50.71 | 50.79 | 50.46 | 50.49 | 50.49 | -0.12% | 5,386,100 |