The highest closing price for VWO last month was $55.77, on Wednesday. It was up 1.1% for the month. The latest price is $54.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $55.01 | $55.03 | $54.76 | $54.97 | 9,610,300 |
October 30 2025 | $55.23 | $55.43 | $55.10 | $55.19 | 6,294,200 |
October 29 2025 | $55.98 | $56.04 | $55.53 | $55.77 | 11,930,300 |
October 28 2025 | $55.36 | $55.66 | $55.27 | $55.61 | 7,194,100 |
October 27 2025 | $55.62 | $55.67 | $55.46 | $55.64 | 5,513,400 |
October 24 2025 | $55.24 | $55.31 | $55.13 | $55.18 | 5,573,300 |
October 23 2025 | $54.72 | $55.04 | $54.68 | $54.92 | 5,989,300 |
October 22 2025 | $54.64 | $54.85 | $54.24 | $54.51 | 7,893,600 |
October 21 2025 | $54.76 | $54.77 | $54.54 | $54.54 | 6,480,900 |
October 20 2025 | $54.65 | $55.09 | $54.62 | $55.03 | 6,237,500 |
October 17 2025 | $54.06 | $54.50 | $54.01 | $54.38 | 7,325,300 |
October 16 2025 | $54.64 | $54.87 | $54.39 | $54.51 | 11,303,400 |
October 15 2025 | $54.36 | $54.52 | $54.01 | $54.33 | 9,739,600 |
October 14 2025 | $53.20 | $53.86 | $53.11 | $53.52 | 11,937,500 |
October 13 2025 | $54.00 | $54.19 | $53.76 | $54.00 | 7,688,800 |
October 10 2025 | $54.47 | $54.52 | $52.41 | $52.54 | 20,103,500 |
October 09 2025 | $55.09 | $55.09 | $54.39 | $54.51 | 9,095,700 |
October 08 2025 | $54.84 | $55.00 | $54.72 | $54.99 | 7,099,900 |
October 07 2025 | $55.19 | $55.19 | $54.62 | $54.68 | 8,179,600 |
October 06 2025 | $54.88 | $55.04 | $54.82 | $54.98 | 8,798,700 |
October 03 2025 | $54.88 | $54.94 | $54.64 | $54.79 | 8,222,000 |
October 02 2025 | $54.90 | $54.94 | $54.48 | $54.67 | 9,704,400 |
October 01 2025 | $54.35 | $54.58 | $54.35 | $54.52 | 11,430,800 |
Daily pricing data for VWO dates back to 3/10/2005, and may be incomplete.
