Vanguard Emerging Markets Government Bond ETF (VWOB)

VWOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	68.33	68.37	68.24	68.28	68.28	-0.13%	2,377,129
Feb 23, 2026	68.33	68.41	68.31	68.37	68.37	0.10%	798,989
Feb 20, 2026	68.23	68.31	68.18	68.30	68.30	0.06%	412,812
Feb 19, 2026	68.18	68.28	68.15	68.26	68.26	-0.12%	789,318
Feb 18, 2026	68.31	68.39	68.28	68.34	68.34	0.04%	852,751
Feb 17, 2026	68.34	68.37	68.26	68.31	68.31	0.23%	631,535
Feb 13, 2026	68.15	68.28	68.11	68.15	68.15	0.15%	545,189
Feb 12, 2026	67.99	68.13	67.96	68.05	68.05	0.32%	466,710
Feb 11, 2026	67.83	67.91	67.74	67.83	67.83	-	399,562
Feb 10, 2026	67.86	67.91	67.78	67.83	67.83	0.31%	457,530
Feb 9, 2026	67.51	67.75	67.49	67.62	67.62	0.06%	657,221
Feb 6, 2026	67.50	67.60	67.44	67.58	67.58	0.15%	520,016
Feb 5, 2026	67.37	67.49	67.33	67.48	67.48	0.37%	628,909
Feb 4, 2026	67.36	67.36	67.21	67.23	67.23	-0.07%	541,942
Feb 3, 2026	67.37	67.39	67.17	67.28	67.28	-0.01%	1,010,262
Feb 2, 2026	67.35	67.41	67.26	67.29	67.29	-0.55%	1,337,991
Jan 30, 2026	67.70	67.76	67.62	67.66	67.32	-0.10%	2,251,578
Jan 29, 2026	67.60	67.74	67.53	67.73	67.39	0.09%	1,291,171
Jan 28, 2026	67.71	67.73	67.57	67.67	67.33	-0.10%	836,407
Jan 27, 2026	67.74	67.80	67.69	67.74	67.40	-0.04%	830,838
Jan 26, 2026	67.71	67.80	67.71	67.77	67.43	0.07%	569,241
Jan 23, 2026	67.57	67.73	67.50	67.72	67.38	0.22%	503,598
Jan 22, 2026	67.51	67.58	67.41	67.57	67.23	0.03%	1,795,977
Jan 21, 2026	67.29	67.59	67.24	67.55	67.21	0.67%	708,820
Jan 20, 2026	67.13	67.21	67.04	67.10	66.76	-0.46%	728,844
Jan 16, 2026	67.62	67.62	67.40	67.41	67.07	-0.13%	899,814
Jan 15, 2026	67.62	67.62	67.49	67.50	67.16	0.03%	760,546
Jan 14, 2026	67.36	67.49	67.33	67.48	67.14	0.16%	475,196
Jan 13, 2026	67.41	67.42	67.29	67.37	67.03	-0.03%	604,056
Jan 12, 2026	67.32	67.50	67.31	67.39	67.05	-0.06%	1,250,138
Jan 9, 2026	67.35	67.48	67.30	67.43	67.09	0.21%	578,197
Jan 8, 2026	67.23	67.32	67.15	67.29	66.95	-0.12%	399,110
Jan 7, 2026	67.46	67.50	67.33	67.37	67.03	-0.15%	601,548
Jan 6, 2026	67.45	67.52	67.37	67.47	67.13	-0.09%	768,578
Jan 5, 2026	67.47	67.55	67.43	67.53	67.19	0.12%	520,789
Jan 2, 2026	67.51	67.51	67.38	67.45	67.11	0.03%	528,666
Dec 31, 2025	67.62	67.64	67.40	67.43	67.09	-0.19%	397,290
Dec 30, 2025	67.61	67.65	67.55	67.56	67.22	-0.13%	562,729
Dec 29, 2025	67.58	67.65	67.54	67.65	67.31	0.13%	400,895
Dec 26, 2025	67.62	67.68	67.52	67.56	67.22	-0.04%	795,670
Dec 24, 2025	67.49	67.61	67.48	67.59	67.25	0.25%	327,892
Dec 23, 2025	67.33	67.47	67.32	67.42	67.08	-	489,757
Dec 22, 2025	67.42	67.47	67.38	67.42	67.08	0.03%	675,687
Dec 19, 2025	67.45	67.46	67.36	67.40	67.06	-0.07%	480,316
Dec 18, 2025	67.40	67.49	67.31	67.45	67.11	-0.07%	480,334
Dec 17, 2025	67.56	67.59	67.43	67.50	66.85	-0.32%	688,356
Dec 16, 2025	67.62	67.76	67.59	67.72	67.07	0.18%	897,148
Dec 15, 2025	67.63	67.66	67.54	67.60	66.95	0.15%	896,645
Dec 12, 2025	67.46	67.58	67.44	67.50	66.85	-	929,333
Dec 11, 2025	67.56	67.59	67.48	67.50	66.85	0.03%	999,991

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.