(VWOB)
62.87
-0.79 (-1.24%)
At close: Apr 04, 2025, 3:59 PM
63.07
0.32%
After-hours: Apr 04, 2025, 04:52 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 63.33 | 63.41 | 62.81 | 62.89 | -0.77 | -1.21% | 1,214,974 |
| Apr 3, 2025 | 63.93 | 64.03 | 63.61 | 63.66 | -0.39 | -0.61% | 752,100 |
| Apr 2, 2025 | 64.17 | 64.17 | 63.91 | 64.05 | -0.01 | -0.02% | 442,805 |
| Apr 1, 2025 | 63.96 | 64.16 | 63.94 | 64.06 | -0.14 | -0.22% | 1,145,500 |
| Mar 31, 2025 | 63.99 | 64.22 | 63.96 | 64.20 | 0.14 | 0.22% | 356,633 |
| Mar 28, 2025 | 64.12 | 64.14 | 63.98 | 64.06 | 0.09 | 0.14% | 468,500 |
| Mar 27, 2025 | 64.01 | 64.05 | 63.96 | 63.97 | -0.14 | -0.22% | 190,300 |
| Mar 26, 2025 | 64.34 | 64.34 | 64.10 | 64.11 | -0.30 | -0.47% | 335,801 |
| Mar 25, 2025 | 64.32 | 64.47 | 64.30 | 64.41 | 0.06 | 0.09% | 356,500 |
| Mar 24, 2025 | 64.41 | 64.44 | 64.27 | 64.35 | -0.05 | -0.08% | 254,218 |
| Mar 21, 2025 | 64.51 | 64.53 | 64.33 | 64.40 | -0.20 | -0.31% | 737,600 |
| Mar 20, 2025 | 64.78 | 64.86 | 64.54 | 64.60 | -0.09 | -0.14% | 1,188,732 |
| Mar 19, 2025 | 64.39 | 64.76 | 64.33 | 64.69 | 0.34 | 0.53% | 484,100 |
| Mar 18, 2025 | 64.26 | 64.40 | 64.21 | 64.35 | 0.01 | 0.02% | 676,500 |
| Mar 17, 2025 | 64.29 | 64.39 | 64.25 | 64.34 | 0.17 | 0.26% | 1,365,730 |
| Mar 14, 2025 | 64.14 | 64.22 | 64.11 | 64.17 | 0.03 | 0.05% | 256,500 |
| Mar 13, 2025 | 64.17 | 64.17 | 64.01 | 64.14 | -0.09 | -0.14% | 250,126 |
| Mar 12, 2025 | 64.27 | 64.35 | 64.21 | 64.23 | 0.00 | 0.00% | 708,000 |
| Mar 11, 2025 | 64.44 | 64.44 | 64.22 | 64.23 | -0.14 | -0.22% | 717,900 |
| Mar 10, 2025 | 64.48 | 64.49 | 64.29 | 64.37 | 0.02 | 0.03% | 2,011,023 |
| Mar 7, 2025 | 64.42 | 64.43 | 64.30 | 64.35 | 0.11 | 0.17% | 318,300 |
| Mar 6, 2025 | 64.27 | 64.32 | 64.18 | 64.24 | -0.30 | -0.46% | 364,800 |
| Mar 5, 2025 | 64.68 | 64.74 | 64.46 | 64.54 | -0.05 | -0.08% | 701,900 |
| Mar 4, 2025 | 64.66 | 64.70 | 64.53 | 64.59 | -0.18 | -0.28% | 540,052 |
| Mar 3, 2025 | 64.64 | 64.83 | 64.59 | 64.77 | -0.37 | -0.57% | 1,035,000 |
| Feb 28, 2025 | 64.93 | 65.16 | 64.84 | 65.14 | 0.38 | 0.59% | 499,000 |
| Feb 27, 2025 | 64.86 | 64.89 | 64.75 | 64.76 | -0.18 | -0.28% | 244,005 |
| Feb 26, 2025 | 64.88 | 64.98 | 64.82 | 64.94 | 0.15 | 0.23% | 219,500 |
| Feb 25, 2025 | 64.68 | 64.79 | 64.60 | 64.79 | 0.43 | 0.67% | 315,900 |
| Feb 24, 2025 | 64.33 | 64.44 | 64.30 | 64.36 | 0.07 | 0.11% | 214,200 |
| Feb 21, 2025 | 64.33 | 64.44 | 64.27 | 64.29 | 0.03 | 0.05% | 448,134 |
| Feb 20, 2025 | 64.18 | 64.30 | 64.14 | 64.26 | 0.08 | 0.12% | 900,321 |
| Feb 19, 2025 | 64.03 | 64.20 | 64.01 | 64.18 | 0.03 | 0.05% | 630,900 |
| Feb 18, 2025 | 64.30 | 64.31 | 64.11 | 64.15 | -0.25 | -0.39% | 803,500 |
| Feb 14, 2025 | 64.42 | 64.53 | 64.38 | 64.40 | 0.24 | 0.37% | 608,100 |
| Feb 13, 2025 | 63.97 | 64.22 | 63.97 | 64.16 | 0.45 | 0.71% | 390,200 |
| Feb 12, 2025 | 63.58 | 63.83 | 63.45 | 63.71 | -0.23 | -0.36% | 389,804 |
| Feb 11, 2025 | 64.00 | 64.02 | 63.90 | 63.94 | -0.24 | -0.37% | 644,203 |
| Feb 10, 2025 | 64.22 | 64.30 | 64.11 | 64.18 | -0.02 | -0.03% | 646,613 |
| Feb 7, 2025 | 64.24 | 64.30 | 64.17 | 64.20 | -0.20 | -0.31% | 741,428 |
| Feb 6, 2025 | 64.38 | 64.45 | 64.32 | 64.40 | 0.01 | 0.02% | 433,121 |
| Feb 5, 2025 | 64.30 | 64.46 | 64.26 | 64.39 | 0.32 | 0.50% | 614,800 |
| Feb 4, 2025 | 63.81 | 64.09 | 63.81 | 64.07 | 0.17 | 0.27% | 717,133 |
| Feb 3, 2025 | 63.75 | 64.02 | 63.70 | 63.90 | -0.28 | -0.44% | 1,295,148 |
| Jan 31, 2025 | 64.37 | 64.44 | 64.07 | 64.18 | -0.15 | -0.23% | 1,503,900 |
| Jan 30, 2025 | 64.35 | 64.43 | 64.24 | 64.33 | 0.24 | 0.37% | 368,500 |
| Jan 29, 2025 | 64.26 | 64.27 | 63.93 | 64.09 | -0.02 | -0.03% | 363,817 |
| Jan 28, 2025 | 64.06 | 64.15 | 63.98 | 64.11 | -0.08 | -0.12% | 394,300 |
| Jan 27, 2025 | 64.08 | 64.20 | 64.04 | 64.19 | 0.23 | 0.36% | 561,100 |
| Jan 24, 2025 | 63.92 | 64.03 | 63.89 | 63.96 | 0.10 | 0.16% | 264,200 |