Vanguard Emerging Markets Government Bond ETF (VWOB)
NASDAQ: VWOB · Real-Time Price · USD
65.32
+0.59 (0.90%)
Aug 1, 2025, 4:00 PM - Market closed
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 65.38 | 65.38 | 65.24 | 65.32 | 65.32 | -0.29% | 1,569,094 |
| Jul 31, 2025 | 65.63 | 65.65 | 65.47 | 65.51 | 65.13 | 0.02% | 561,048 |
| Jul 30, 2025 | 65.51 | 65.65 | 65.37 | 65.50 | 65.12 | -0.23% | 375,865 |
| Jul 29, 2025 | 65.50 | 65.69 | 65.48 | 65.65 | 65.27 | 0.41% | 592,853 |
| Jul 28, 2025 | 65.35 | 65.40 | 65.30 | 65.38 | 65.00 | -0.03% | 672,924 |
| Jul 25, 2025 | 65.21 | 65.40 | 65.19 | 65.40 | 65.02 | 0.28% | 638,354 |
| Jul 24, 2025 | 65.11 | 65.29 | 65.09 | 65.22 | 64.84 | -0.02% | 611,105 |
| Jul 23, 2025 | 65.18 | 65.27 | 65.13 | 65.23 | 64.85 | 0.06% | 803,271 |
| Jul 22, 2025 | 65.12 | 65.26 | 65.04 | 65.19 | 64.81 | 0.23% | 2,904,943 |
| Jul 21, 2025 | 65.11 | 65.22 | 65.03 | 65.04 | 64.66 | 0.32% | 509,938 |
| Jul 18, 2025 | 64.83 | 64.89 | 64.78 | 64.83 | 64.45 | 0.23% | 1,992,306 |
| Jul 17, 2025 | 64.60 | 64.75 | 64.59 | 64.68 | 64.30 | 0.02% | 6,531,425 |
| Jul 16, 2025 | 64.61 | 64.74 | 64.44 | 64.67 | 64.29 | 0.06% | 529,771 |
| Jul 15, 2025 | 64.85 | 64.86 | 64.61 | 64.63 | 64.25 | -0.28% | 1,571,597 |
| Jul 14, 2025 | 64.78 | 64.87 | 64.71 | 64.81 | 64.43 | 0.06% | 970,714 |
| Jul 11, 2025 | 64.93 | 64.93 | 64.76 | 64.77 | 64.39 | -0.52% | 5,291,913 |
| Jul 10, 2025 | 65.02 | 65.14 | 64.98 | 65.11 | 64.73 | -0.11% | 635,249 |
| Jul 9, 2025 | 64.89 | 65.19 | 64.89 | 65.18 | 64.80 | 0.62% | 545,591 |
| Jul 8, 2025 | 64.83 | 64.84 | 64.67 | 64.78 | 64.40 | -0.31% | 372,983 |
| Jul 7, 2025 | 65.17 | 65.17 | 64.92 | 64.98 | 64.60 | -0.40% | 507,936 |
| Jul 3, 2025 | 65.11 | 65.31 | 65.10 | 65.24 | 64.86 | 0.09% | 308,360 |
| Jul 2, 2025 | 65.03 | 65.18 | 65.01 | 65.18 | 64.80 | - | 441,832 |
| Jul 1, 2025 | 65.18 | 65.21 | 65.04 | 65.18 | 64.80 | -0.26% | 400,659 |
| Jun 30, 2025 | 65.24 | 65.39 | 65.17 | 65.35 | 64.65 | 0.43% | 394,657 |
| Jun 27, 2025 | 65.00 | 65.17 | 64.98 | 65.07 | 64.38 | -0.06% | 445,360 |
| Jun 26, 2025 | 64.97 | 65.12 | 64.93 | 65.11 | 64.41 | 0.32% | 662,454 |
| Jun 25, 2025 | 64.87 | 64.92 | 64.76 | 64.90 | 64.21 | -0.05% | 330,926 |
| Jun 24, 2025 | 64.67 | 64.99 | 64.66 | 64.93 | 64.24 | 0.50% | 357,573 |
| Jun 23, 2025 | 64.44 | 64.65 | 64.40 | 64.61 | 63.92 | 0.28% | 215,871 |
| Jun 20, 2025 | 64.33 | 64.51 | 64.33 | 64.43 | 63.74 | 0.14% | 279,847 |
| Jun 18, 2025 | 64.45 | 64.47 | 64.19 | 64.34 | 63.65 | -0.09% | 255,716 |
| Jun 17, 2025 | 64.42 | 64.45 | 64.34 | 64.40 | 63.71 | 0.11% | 288,262 |
| Jun 16, 2025 | 64.37 | 64.54 | 64.31 | 64.33 | 63.64 | 0.03% | 358,944 |
| Jun 13, 2025 | 64.42 | 64.46 | 64.25 | 64.31 | 63.62 | -0.48% | 294,865 |
| Jun 12, 2025 | 64.56 | 64.63 | 64.52 | 64.62 | 63.93 | 0.11% | 314,553 |
| Jun 11, 2025 | 64.42 | 64.60 | 64.40 | 64.55 | 63.86 | 0.33% | 407,957 |
| Jun 10, 2025 | 64.23 | 64.34 | 64.15 | 64.34 | 63.65 | 0.42% | 312,452 |
| Jun 9, 2025 | 63.98 | 64.14 | 63.96 | 64.07 | 63.39 | 0.19% | 439,432 |
| Jun 6, 2025 | 64.02 | 64.05 | 63.94 | 63.95 | 63.27 | -0.23% | 326,233 |
| Jun 5, 2025 | 64.25 | 64.25 | 64.01 | 64.10 | 63.42 | -0.12% | 434,646 |
| Jun 4, 2025 | 64.12 | 64.27 | 64.09 | 64.18 | 63.49 | 0.42% | 515,775 |
| Jun 3, 2025 | 63.84 | 63.93 | 63.84 | 63.91 | 63.23 | 0.25% | 673,247 |
| Jun 2, 2025 | 63.69 | 63.75 | 63.59 | 63.75 | 63.07 | -0.51% | 341,623 |
| May 30, 2025 | 64.01 | 64.11 | 63.96 | 64.08 | 63.08 | 0.02% | 629,677 |
| May 29, 2025 | 64.08 | 64.13 | 63.98 | 64.07 | 63.07 | 0.20% | 293,768 |
| May 28, 2025 | 63.94 | 63.99 | 63.78 | 63.94 | 62.95 | -0.06% | 753,160 |
| May 27, 2025 | 63.88 | 64.04 | 63.81 | 63.98 | 62.99 | 0.55% | 413,744 |
| May 23, 2025 | 63.64 | 63.69 | 63.49 | 63.63 | 62.64 | 0.06% | 536,795 |
| May 22, 2025 | 63.40 | 63.67 | 63.34 | 63.59 | 62.60 | 0.30% | 372,115 |
| May 21, 2025 | 63.69 | 63.83 | 63.38 | 63.40 | 62.41 | -0.83% | 714,592 |