The highest closing price for VWO last month was $52.17, on August 22. It was up 3.5% for the month. The latest price is $51.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $51.50 | $51.59 | $51.33 | $51.53 | 6,356,500 |
August 28 2025 | $51.46 | $51.68 | $51.41 | $51.68 | 5,949,800 |
August 27 2025 | $51.25 | $51.51 | $51.18 | $51.49 | 5,998,700 |
August 26 2025 | $51.92 | $51.94 | $51.76 | $51.84 | 8,479,300 |
August 25 2025 | $52.11 | $52.25 | $51.95 | $51.95 | 6,631,000 |
August 22 2025 | $51.53 | $52.20 | $51.47 | $52.17 | 6,505,000 |
August 21 2025 | $51.23 | $51.35 | $51.15 | $51.27 | 5,551,700 |
August 20 2025 | $51.35 | $51.39 | $51.07 | $51.36 | 8,344,100 |
August 19 2025 | $51.67 | $51.67 | $51.34 | $51.38 | 7,113,300 |
August 18 2025 | $51.68 | $51.78 | $51.61 | $51.75 | 7,465,800 |
August 15 2025 | $51.42 | $51.50 | $51.32 | $51.36 | 5,513,000 |
August 14 2025 | $51.26 | $51.35 | $51.06 | $51.21 | 9,942,400 |
August 13 2025 | $51.73 | $51.87 | $51.70 | $51.79 | 7,072,400 |
August 12 2025 | $50.84 | $51.25 | $50.81 | $51.21 | 6,045,300 |
August 11 2025 | $50.59 | $50.77 | $50.50 | $50.63 | 5,237,100 |
August 08 2025 | $50.60 | $50.73 | $50.57 | $50.69 | 5,063,700 |
August 07 2025 | $50.83 | $50.94 | $50.65 | $50.75 | 5,728,600 |
August 06 2025 | $50.27 | $50.42 | $50.12 | $50.38 | 6,443,800 |
August 05 2025 | $50.23 | $50.33 | $50.07 | $50.16 | 9,528,700 |
August 04 2025 | $50.11 | $50.12 | $49.87 | $50.00 | 7,863,300 |
August 01 2025 | $49.77 | $49.79 | $49.37 | $49.54 | 14,479,400 |
Daily pricing data for VWO dates back to 3/10/2005, and may be incomplete.
