Vanguard Emerging Markets Government Bond ETF (VWOB)
NASDAQ: VWOB · Real-Time Price · USD
63.95
-0.15 (-0.23%)
At close: Jun 6, 2025, 4:00 PM
65.00
+1.05 (1.64%)
After-hours: Jun 6, 2025, 6:50 PM EDT
VWOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 64.02 | 64.05 | 63.94 | 63.95 | 63.95 | -0.23% | 326,228 |
| Jun 5, 2025 | 64.25 | 64.25 | 64.01 | 64.10 | 64.10 | -0.12% | 434,646 |
| Jun 4, 2025 | 64.12 | 64.27 | 64.09 | 64.18 | 64.18 | 0.42% | 515,775 |
| Jun 3, 2025 | 63.84 | 63.93 | 63.84 | 63.91 | 63.91 | 0.25% | 673,247 |
| Jun 2, 2025 | 63.69 | 63.75 | 63.59 | 63.75 | 63.75 | -0.51% | 341,623 |
| May 30, 2025 | 64.01 | 64.11 | 63.96 | 64.08 | 63.76 | 0.02% | 629,677 |
| May 29, 2025 | 64.08 | 64.13 | 63.98 | 64.07 | 63.75 | 0.20% | 293,768 |
| May 28, 2025 | 63.94 | 63.99 | 63.78 | 63.94 | 63.63 | -0.06% | 753,160 |
| May 27, 2025 | 63.88 | 64.04 | 63.81 | 63.98 | 63.67 | 0.55% | 413,744 |
| May 23, 2025 | 63.64 | 63.69 | 63.49 | 63.63 | 63.32 | 0.06% | 536,795 |
| May 22, 2025 | 63.40 | 63.67 | 63.34 | 63.59 | 63.28 | 0.30% | 372,115 |
| May 21, 2025 | 63.69 | 63.83 | 63.38 | 63.40 | 63.09 | -0.83% | 714,592 |
| May 20, 2025 | 63.93 | 63.96 | 63.80 | 63.93 | 63.62 | -0.12% | 667,956 |
| May 19, 2025 | 63.67 | 64.02 | 63.66 | 64.01 | 63.70 | 0.08% | 388,904 |
| May 16, 2025 | 64.06 | 64.06 | 63.84 | 63.96 | 63.65 | 0.11% | 688,306 |
| May 15, 2025 | 63.74 | 63.91 | 63.67 | 63.89 | 63.58 | 0.38% | 944,980 |
| May 14, 2025 | 63.72 | 63.78 | 63.60 | 63.65 | 63.34 | -0.28% | 1,427,729 |
| May 13, 2025 | 63.81 | 63.96 | 63.80 | 63.83 | 63.52 | 0.08% | 1,655,591 |
| May 12, 2025 | 63.74 | 63.79 | 63.69 | 63.78 | 63.47 | 0.52% | 445,814 |
| May 9, 2025 | 63.47 | 63.51 | 63.43 | 63.45 | 63.14 | 0.16% | 264,226 |
| May 8, 2025 | 63.57 | 63.60 | 63.30 | 63.35 | 63.04 | -0.36% | 292,501 |
| May 7, 2025 | 63.58 | 63.65 | 63.45 | 63.58 | 63.27 | 0.27% | 270,367 |
| May 6, 2025 | 63.13 | 63.43 | 63.13 | 63.41 | 63.10 | 0.44% | 393,706 |
| May 5, 2025 | 63.29 | 63.29 | 63.09 | 63.13 | 62.82 | -0.22% | 786,711 |
| May 2, 2025 | 63.44 | 63.44 | 63.22 | 63.27 | 62.96 | -0.19% | 444,995 |
| May 1, 2025 | 63.57 | 63.57 | 63.30 | 63.39 | 63.08 | -0.55% | 279,852 |
| Apr 30, 2025 | 63.68 | 63.96 | 63.63 | 63.74 | 63.10 | -0.67% | 268,302 |
| Apr 29, 2025 | 63.84 | 64.17 | 63.82 | 64.17 | 63.53 | 0.22% | 598,439 |
| Apr 28, 2025 | 63.80 | 64.04 | 63.76 | 64.03 | 63.39 | 0.08% | 276,332 |
| Apr 25, 2025 | 63.78 | 64.08 | 63.71 | 63.98 | 63.34 | 0.35% | 447,360 |
| Apr 24, 2025 | 63.39 | 63.76 | 63.37 | 63.76 | 63.12 | 1.06% | 287,880 |
| Apr 23, 2025 | 63.67 | 63.70 | 63.03 | 63.09 | 62.46 | 0.40% | 406,163 |
| Apr 22, 2025 | 62.86 | 63.03 | 62.72 | 62.84 | 62.21 | 0.92% | 743,451 |
| Apr 21, 2025 | 62.82 | 62.82 | 62.12 | 62.27 | 61.65 | -1.02% | 380,184 |
| Apr 17, 2025 | 62.94 | 63.02 | 62.87 | 62.91 | 62.28 | 0.27% | 552,238 |
| Apr 16, 2025 | 62.77 | 62.86 | 62.62 | 62.74 | 62.11 | 0.02% | 354,571 |
| Apr 15, 2025 | 62.70 | 62.89 | 62.65 | 62.73 | 62.10 | 0.40% | 324,294 |
| Apr 14, 2025 | 62.70 | 62.70 | 62.28 | 62.48 | 61.86 | 0.86% | 725,274 |
| Apr 11, 2025 | 61.39 | 62.08 | 61.12 | 61.95 | 61.33 | 0.36% | 446,183 |
| Apr 10, 2025 | 62.60 | 62.60 | 61.65 | 61.73 | 61.11 | -1.86% | 977,479 |
| Apr 9, 2025 | 61.43 | 62.97 | 60.91 | 62.90 | 62.27 | 2.28% | 1,314,761 |
| Apr 8, 2025 | 62.52 | 62.64 | 61.35 | 61.50 | 60.89 | -0.19% | 1,000,802 |
| Apr 7, 2025 | 62.20 | 63.33 | 61.42 | 61.62 | 61.00 | -2.02% | 4,394,082 |
| Apr 4, 2025 | 63.33 | 63.41 | 62.81 | 62.89 | 62.26 | -1.21% | 1,214,976 |
| Apr 3, 2025 | 63.93 | 64.03 | 63.61 | 63.66 | 63.02 | -0.61% | 752,086 |
| Apr 2, 2025 | 64.17 | 64.17 | 63.91 | 64.05 | 63.41 | -0.02% | 442,805 |
| Apr 1, 2025 | 63.96 | 64.16 | 63.94 | 64.06 | 63.42 | -0.22% | 1,145,500 |
| Mar 31, 2025 | 63.99 | 64.22 | 63.96 | 64.20 | 63.22 | 0.22% | 356,633 |
| Mar 28, 2025 | 64.12 | 64.14 | 63.98 | 64.06 | 63.08 | 0.14% | 468,467 |
| Mar 27, 2025 | 64.01 | 64.05 | 63.96 | 63.97 | 62.99 | -0.22% | 190,285 |