Vanguard Emerging Markets Government Bond ETF (VWOB)
NASDAQ: VWOB · Real-Time Price · USD
67.00
-0.16 (-0.24%)
At close: Sep 12, 2025, 4:00 PM EDT
67.01
+0.01 (0.01%)
After-hours: Sep 12, 2025, 4:15 PM EDT
VWOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 67.09 | 67.09 | 66.94 | 67.00 | 67.00 | -0.24% | 402,841 |
| Sep 11, 2025 | 67.03 | 67.30 | 67.02 | 67.16 | 67.16 | 0.33% | 804,127 |
| Sep 10, 2025 | 66.70 | 67.06 | 66.67 | 66.94 | 66.94 | 0.51% | 667,197 |
| Sep 9, 2025 | 66.59 | 66.64 | 66.51 | 66.60 | 66.60 | -0.08% | 493,405 |
| Sep 8, 2025 | 66.51 | 66.69 | 66.51 | 66.65 | 66.65 | - | 679,151 |
| Sep 5, 2025 | 66.50 | 66.70 | 66.47 | 66.65 | 66.65 | 0.62% | 546,910 |
| Sep 4, 2025 | 66.09 | 66.25 | 66.03 | 66.24 | 66.24 | 0.39% | 604,507 |
| Sep 3, 2025 | 65.75 | 65.99 | 65.73 | 65.98 | 65.98 | 0.43% | 1,019,320 |
| Sep 2, 2025 | 65.51 | 65.70 | 65.49 | 65.70 | 65.70 | -0.82% | 717,369 |
| Aug 29, 2025 | 66.20 | 66.29 | 66.15 | 66.24 | 65.93 | -0.15% | 389,316 |
| Aug 28, 2025 | 66.12 | 66.37 | 66.08 | 66.34 | 66.02 | 0.53% | 849,128 |
| Aug 27, 2025 | 65.90 | 66.00 | 65.82 | 65.99 | 65.68 | -0.15% | 918,204 |
| Aug 26, 2025 | 66.02 | 66.09 | 65.93 | 66.09 | 65.78 | -0.02% | 559,912 |
| Aug 25, 2025 | 66.18 | 66.21 | 66.10 | 66.10 | 65.79 | -0.36% | 467,835 |
| Aug 22, 2025 | 65.94 | 66.39 | 65.93 | 66.34 | 66.02 | 0.68% | 820,459 |
| Aug 21, 2025 | 66.03 | 66.04 | 65.86 | 65.89 | 65.58 | -0.33% | 437,618 |
| Aug 20, 2025 | 66.11 | 66.15 | 66.04 | 66.11 | 65.80 | -0.15% | 468,331 |
| Aug 19, 2025 | 66.20 | 66.26 | 66.14 | 66.21 | 65.90 | 0.11% | 648,062 |
| Aug 18, 2025 | 66.20 | 66.21 | 66.06 | 66.14 | 65.83 | 0.06% | 899,146 |
| Aug 15, 2025 | 66.14 | 66.14 | 66.03 | 66.10 | 65.79 | -0.12% | 477,680 |
| Aug 14, 2025 | 66.26 | 66.29 | 66.08 | 66.18 | 65.87 | -0.21% | 570,091 |
| Aug 13, 2025 | 66.27 | 66.35 | 66.24 | 66.32 | 66.01 | 0.47% | 355,303 |
| Aug 12, 2025 | 65.88 | 66.02 | 65.84 | 66.01 | 65.70 | 0.26% | 741,266 |
| Aug 11, 2025 | 65.83 | 65.92 | 65.80 | 65.84 | 65.53 | 0.11% | 555,866 |
| Aug 8, 2025 | 65.76 | 65.82 | 65.71 | 65.77 | 65.46 | -0.02% | 501,002 |
| Aug 7, 2025 | 65.80 | 65.90 | 65.71 | 65.78 | 65.47 | 0.12% | 494,391 |
| Aug 6, 2025 | 65.58 | 65.73 | 65.45 | 65.70 | 65.39 | 0.03% | 721,735 |
| Aug 5, 2025 | 65.68 | 65.78 | 65.60 | 65.68 | 65.37 | 0.03% | 857,514 |
| Aug 4, 2025 | 65.56 | 65.68 | 65.53 | 65.66 | 65.35 | 0.52% | 539,576 |
| Aug 1, 2025 | 65.38 | 65.38 | 65.24 | 65.32 | 65.01 | -0.29% | 1,569,094 |
| Jul 31, 2025 | 65.63 | 65.65 | 65.47 | 65.51 | 64.82 | 0.02% | 561,048 |
| Jul 30, 2025 | 65.51 | 65.65 | 65.37 | 65.50 | 64.81 | -0.23% | 375,865 |
| Jul 29, 2025 | 65.50 | 65.69 | 65.48 | 65.65 | 64.95 | 0.41% | 592,853 |
| Jul 28, 2025 | 65.35 | 65.40 | 65.30 | 65.38 | 64.69 | -0.03% | 672,924 |
| Jul 25, 2025 | 65.21 | 65.40 | 65.19 | 65.40 | 64.71 | 0.28% | 638,354 |
| Jul 24, 2025 | 65.11 | 65.29 | 65.09 | 65.22 | 64.53 | -0.02% | 611,105 |
| Jul 23, 2025 | 65.18 | 65.27 | 65.13 | 65.23 | 64.54 | 0.06% | 803,271 |
| Jul 22, 2025 | 65.12 | 65.26 | 65.04 | 65.19 | 64.50 | 0.23% | 2,904,943 |
| Jul 21, 2025 | 65.11 | 65.22 | 65.03 | 65.04 | 64.35 | 0.32% | 509,938 |
| Jul 18, 2025 | 64.83 | 64.89 | 64.78 | 64.83 | 64.14 | 0.23% | 1,992,306 |
| Jul 17, 2025 | 64.60 | 64.75 | 64.59 | 64.68 | 64.00 | 0.02% | 6,531,425 |
| Jul 16, 2025 | 64.61 | 64.74 | 64.44 | 64.67 | 63.99 | 0.06% | 529,771 |
| Jul 15, 2025 | 64.85 | 64.86 | 64.61 | 64.63 | 63.95 | -0.28% | 1,571,597 |
| Jul 14, 2025 | 64.78 | 64.87 | 64.71 | 64.81 | 64.12 | 0.06% | 970,714 |
| Jul 11, 2025 | 64.93 | 64.93 | 64.76 | 64.77 | 64.08 | -0.52% | 5,291,913 |
| Jul 10, 2025 | 65.02 | 65.14 | 64.98 | 65.11 | 64.42 | -0.11% | 635,249 |
| Jul 9, 2025 | 64.89 | 65.19 | 64.89 | 65.18 | 64.49 | 0.62% | 545,591 |
| Jul 8, 2025 | 64.83 | 64.84 | 64.67 | 64.78 | 64.09 | -0.31% | 372,983 |
| Jul 7, 2025 | 65.17 | 65.17 | 64.92 | 64.98 | 64.29 | -0.40% | 507,936 |
| Jul 3, 2025 | 65.11 | 65.31 | 65.10 | 65.24 | 64.55 | 0.09% | 308,360 |