Vanguard Emerging Markets Government Bond ETF (VWOB)
NASDAQ: VWOB · Real-Time Price · USD
63.73
+0.64 (1.01%)
Apr 24, 2025, 4:00 PM EDT - Market closed
VWOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 63.39 | 63.76 | 63.37 | 63.76 | 63.76 | 1.06% | 287,880 |
| Apr 23, 2025 | 63.67 | 63.70 | 63.03 | 63.09 | 63.09 | 0.40% | 406,163 |
| Apr 22, 2025 | 62.86 | 63.03 | 62.72 | 62.84 | 62.84 | 0.92% | 743,451 |
| Apr 21, 2025 | 62.82 | 62.82 | 62.12 | 62.27 | 62.27 | -1.02% | 380,184 |
| Apr 17, 2025 | 62.94 | 63.02 | 62.87 | 62.91 | 62.91 | 0.27% | 552,238 |
| Apr 16, 2025 | 62.77 | 62.86 | 62.62 | 62.74 | 62.74 | 0.02% | 354,571 |
| Apr 15, 2025 | 62.70 | 62.89 | 62.65 | 62.73 | 62.73 | 0.40% | 324,294 |
| Apr 14, 2025 | 62.70 | 62.70 | 62.28 | 62.48 | 62.48 | 0.86% | 725,274 |
| Apr 11, 2025 | 61.39 | 62.08 | 61.12 | 61.95 | 61.95 | 0.36% | 446,183 |
| Apr 10, 2025 | 62.60 | 62.60 | 61.65 | 61.73 | 61.73 | -1.86% | 977,479 |
| Apr 9, 2025 | 61.43 | 62.97 | 60.91 | 62.90 | 62.90 | 2.28% | 1,314,761 |
| Apr 8, 2025 | 62.52 | 62.64 | 61.35 | 61.50 | 61.50 | -0.19% | 1,000,802 |
| Apr 7, 2025 | 62.20 | 63.33 | 61.42 | 61.62 | 61.62 | -2.02% | 4,394,082 |
| Apr 4, 2025 | 63.33 | 63.41 | 62.81 | 62.89 | 62.89 | -1.21% | 1,214,976 |
| Apr 3, 2025 | 63.93 | 64.03 | 63.61 | 63.66 | 63.66 | -0.61% | 752,086 |
| Apr 2, 2025 | 64.17 | 64.17 | 63.91 | 64.05 | 64.05 | -0.02% | 442,805 |
| Apr 1, 2025 | 63.96 | 64.16 | 63.94 | 64.06 | 64.06 | -0.22% | 1,145,500 |
| Mar 31, 2025 | 63.99 | 64.22 | 63.96 | 64.20 | 63.86 | 0.22% | 356,633 |
| Mar 28, 2025 | 64.12 | 64.14 | 63.98 | 64.06 | 63.72 | 0.14% | 468,467 |
| Mar 27, 2025 | 64.01 | 64.05 | 63.96 | 63.97 | 63.63 | -0.22% | 190,285 |
| Mar 26, 2025 | 64.34 | 64.34 | 64.10 | 64.11 | 63.77 | -0.47% | 335,801 |
| Mar 25, 2025 | 64.32 | 64.47 | 64.30 | 64.41 | 64.07 | 0.09% | 356,488 |
| Mar 24, 2025 | 64.41 | 64.44 | 64.27 | 64.35 | 64.01 | -0.08% | 254,218 |
| Mar 21, 2025 | 64.51 | 64.53 | 64.33 | 64.40 | 64.06 | -0.31% | 737,554 |
| Mar 20, 2025 | 64.78 | 64.86 | 64.54 | 64.60 | 64.25 | -0.14% | 1,188,732 |
| Mar 19, 2025 | 64.39 | 64.76 | 64.34 | 64.69 | 64.34 | 0.53% | 484,082 |
| Mar 18, 2025 | 64.26 | 64.40 | 64.21 | 64.35 | 64.01 | 0.02% | 676,464 |
| Mar 17, 2025 | 64.29 | 64.39 | 64.25 | 64.34 | 64.00 | 0.26% | 1,365,730 |
| Mar 14, 2025 | 64.14 | 64.22 | 64.11 | 64.17 | 63.83 | 0.05% | 256,458 |
| Mar 13, 2025 | 64.17 | 64.17 | 64.01 | 64.14 | 63.80 | -0.14% | 250,126 |
| Mar 12, 2025 | 64.27 | 64.35 | 64.21 | 64.23 | 63.89 | - | 708,000 |
| Mar 11, 2025 | 64.44 | 64.44 | 64.22 | 64.23 | 63.89 | -0.22% | 717,898 |
| Mar 10, 2025 | 64.48 | 64.49 | 64.29 | 64.37 | 64.03 | 0.03% | 2,006,893 |
| Mar 7, 2025 | 64.42 | 64.43 | 64.30 | 64.35 | 64.01 | 0.17% | 318,272 |
| Mar 6, 2025 | 64.27 | 64.32 | 64.18 | 64.24 | 63.90 | -0.46% | 364,795 |
| Mar 5, 2025 | 64.68 | 64.74 | 64.46 | 64.54 | 64.19 | -0.08% | 701,896 |
| Mar 4, 2025 | 64.66 | 64.70 | 64.53 | 64.59 | 64.24 | -0.28% | 540,052 |
| Mar 3, 2025 | 64.64 | 64.83 | 64.59 | 64.77 | 64.42 | -0.57% | 1,035,000 |
| Feb 28, 2025 | 64.93 | 65.16 | 64.84 | 65.14 | 64.45 | 0.59% | 498,959 |
| Feb 27, 2025 | 64.86 | 64.89 | 64.75 | 64.76 | 64.07 | -0.28% | 244,005 |
| Feb 26, 2025 | 64.88 | 64.98 | 64.82 | 64.94 | 64.25 | 0.23% | 219,470 |
| Feb 25, 2025 | 64.68 | 64.79 | 64.60 | 64.79 | 64.10 | 0.67% | 315,895 |
| Feb 24, 2025 | 64.33 | 64.44 | 64.30 | 64.36 | 63.68 | 0.11% | 214,159 |
| Feb 21, 2025 | 64.33 | 64.44 | 64.27 | 64.29 | 63.61 | 0.05% | 448,134 |
| Feb 20, 2025 | 64.18 | 64.30 | 64.14 | 64.26 | 63.58 | 0.12% | 900,321 |
| Feb 19, 2025 | 64.03 | 64.20 | 64.01 | 64.18 | 63.50 | 0.05% | 630,867 |
| Feb 18, 2025 | 64.30 | 64.31 | 64.11 | 64.15 | 63.47 | -0.39% | 803,490 |
| Feb 14, 2025 | 64.42 | 64.53 | 64.38 | 64.40 | 63.71 | 0.37% | 608,090 |
| Feb 13, 2025 | 63.97 | 64.22 | 63.97 | 64.16 | 63.48 | 0.71% | 390,173 |
| Feb 12, 2025 | 63.58 | 63.83 | 63.45 | 63.71 | 63.03 | -0.36% | 389,804 |