VWO returned -0.3% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $44.34 | $44.64 | $44.24 | $44.26 | 14,828,850 |
December 30 2021 | $43.83 | $44.51 | $43.83 | $44.38 | 15,833,800 |
December 29 2021 | $43.92 | $43.96 | $43.62 | $43.81 | 13,618,830 |
December 28 2021 | $44.15 | $44.18 | $44.00 | $44.00 | 18,368,061 |
December 27 2021 | $44.03 | $44.24 | $44.00 | $44.15 | 15,682,600 |
December 23 2021 | $43.86 | $44.12 | $43.73 | $44.01 | 18,927,320 |
December 22 2021 | $43.38 | $43.77 | $43.32 | $43.75 | 14,604,130 |
December 21 2021 | $43.15 | $43.53 | $43.10 | $43.51 | 19,453,570 |
December 20 2021 | $42.78 | $42.82 | $42.50 | $42.78 | 23,244,391 |
December 17 2021 | $43.31 | $43.54 | $43.17 | $43.38 | 14,398,110 |
December 16 2021 | $43.91 | $44.11 | $43.60 | $43.69 | 20,637,180 |
December 15 2021 | $43.50 | $43.61 | $42.99 | $43.57 | 20,915,170 |
December 14 2021 | $43.54 | $43.82 | $43.53 | $43.73 | 16,849,529 |
December 13 2021 | $44.17 | $44.22 | $43.74 | $43.83 | 17,059,760 |
December 10 2021 | $44.46 | $44.54 | $44.32 | $44.51 | 13,189,490 |
December 09 2021 | $44.54 | $44.66 | $44.36 | $44.43 | 17,677,109 |
December 08 2021 | $44.46 | $44.73 | $44.36 | $44.65 | 11,548,300 |
December 07 2021 | $44.24 | $44.42 | $44.22 | $44.39 | 14,655,520 |
December 06 2021 | $43.42 | $43.78 | $43.23 | $43.75 | 13,722,660 |
December 03 2021 | $44.01 | $44.14 | $43.31 | $43.46 | 21,124,961 |
December 02 2021 | $44.07 | $44.34 | $43.82 | $44.08 | 22,318,391 |
December 01 2021 | $44.15 | $44.43 | $43.54 | $43.56 | 18,932,631 |
November 30 2021 | $43.63 | $43.86 | $43.17 | $43.59 | 20,824,949 |
November 29 2021 | $43.79 | $43.79 | $43.38 | $43.52 | 19,083,289 |
November 26 2021 | $43.70 | $43.70 | $43.23 | $43.46 | 13,251,090 |
