VWO returned -18.3% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $36.55 | $36.64 | $36.16 | $36.30 | 15,760,800 |
December 29 2022 | $36.56 | $36.84 | $36.53 | $36.75 | 13,383,110 |
December 28 2022 | $36.55 | $36.60 | $36.12 | $36.12 | 15,687,980 |
December 27 2022 | $36.39 | $36.83 | $36.37 | $36.65 | 13,829,230 |
December 23 2022 | $36.10 | $36.20 | $35.92 | $36.09 | 14,616,520 |
December 22 2022 | $36.38 | $36.38 | $35.88 | $36.16 | 17,285,641 |
December 21 2022 | $36.13 | $36.50 | $36.04 | $36.49 | 15,728,400 |
December 20 2022 | $36.09 | $36.31 | $36.03 | $36.15 | 18,051,529 |
December 19 2022 | $36.46 | $36.46 | $36.18 | $36.27 | 19,755,160 |
December 16 2022 | $36.36 | $36.47 | $36.18 | $36.20 | 12,156,730 |
December 15 2022 | $36.74 | $36.89 | $36.18 | $36.25 | 16,821,770 |
December 14 2022 | $36.95 | $37.12 | $36.72 | $36.96 | 19,429,961 |
December 13 2022 | $37.38 | $37.49 | $36.83 | $36.90 | 20,943,100 |
December 12 2022 | $36.70 | $36.71 | $36.39 | $36.71 | 15,845,960 |
December 09 2022 | $37.11 | $37.16 | $36.81 | $36.81 | 10,962,730 |
December 08 2022 | $37.06 | $37.24 | $36.93 | $37.12 | 16,254,630 |
December 07 2022 | $36.61 | $36.79 | $36.54 | $36.70 | 13,380,620 |
December 06 2022 | $37.06 | $37.09 | $36.80 | $36.92 | 10,671,340 |
December 05 2022 | $37.31 | $37.31 | $36.79 | $36.89 | 11,066,820 |
December 02 2022 | $36.80 | $37.37 | $36.80 | $37.27 | 12,581,500 |
December 01 2022 | $37.22 | $37.28 | $36.89 | $37.04 | 18,123,170 |
November 30 2022 | $36.89 | $37.25 | $36.66 | $37.13 | 16,331,450 |
November 29 2022 | $36.12 | $36.28 | $36.03 | $36.15 | 12,193,700 |
November 28 2022 | $35.46 | $35.80 | $35.41 | $35.45 | 14,968,000 |
November 25 2022 | $35.62 | $35.65 | $35.50 | $35.53 | 4,877,385 |
