Vanguard Emerging Markets Government Bond ETF (VWOB)

VWOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	67.91	67.96	67.85	67.93	67.93	0.01%	287,171
Nov 26, 2025	67.79	67.95	67.72	67.92	67.92	0.16%	624,566
Nov 25, 2025	67.66	67.88	67.66	67.81	67.81	0.15%	468,065
Nov 24, 2025	67.65	67.72	67.62	67.71	67.71	0.24%	464,778
Nov 21, 2025	67.54	67.64	67.45	67.55	67.55	0.18%	435,253
Nov 20, 2025	67.60	67.70	67.41	67.43	67.43	-0.16%	861,877
Nov 19, 2025	67.52	67.61	67.48	67.54	67.54	0.09%	594,444
Nov 18, 2025	67.51	67.54	67.40	67.48	67.48	-0.04%	426,994
Nov 17, 2025	67.54	67.63	67.43	67.51	67.51	0.06%	600,297
Nov 14, 2025	67.55	67.58	67.45	67.47	67.47	-0.09%	373,616
Nov 13, 2025	67.70	67.72	67.49	67.53	67.53	-0.37%	316,917
Nov 12, 2025	67.73	67.80	67.72	67.78	67.78	-	401,747
Nov 11, 2025	67.64	67.79	67.61	67.78	67.78	0.30%	279,758
Nov 10, 2025	67.54	67.63	67.50	67.58	67.58	0.18%	674,741
Nov 7, 2025	67.34	67.48	67.29	67.46	67.46	-0.01%	347,863
Nov 6, 2025	67.49	67.53	67.40	67.47	67.47	0.36%	325,464
Nov 5, 2025	67.38	67.39	67.23	67.23	67.23	-0.22%	470,870
Nov 4, 2025	67.37	67.47	67.34	67.38	67.38	-0.12%	453,431
Nov 3, 2025	67.63	67.63	67.44	67.46	67.46	-0.79%	503,388
Oct 31, 2025	68.07	68.08	67.89	68.00	67.68	0.21%	710,988
Oct 30, 2025	67.88	67.98	67.73	67.86	67.54	-0.13%	516,496
Oct 29, 2025	68.24	68.26	67.92	67.95	67.63	-0.40%	668,738
Oct 28, 2025	68.20	68.25	68.15	68.22	67.90	-	358,424
Oct 27, 2025	68.20	68.22	68.01	68.22	67.90	0.81%	477,861
Oct 24, 2025	67.71	67.71	67.56	67.67	67.35	0.33%	484,079
Oct 23, 2025	67.49	67.55	67.42	67.45	67.14	-0.18%	452,254
Oct 22, 2025	67.65	67.65	67.50	67.57	67.25	-0.13%	394,958
Oct 21, 2025	67.75	67.81	67.66	67.66	67.34	0.25%	458,883
Oct 20, 2025	67.41	67.53	67.38	67.49	67.17	0.36%	429,596
Oct 17, 2025	67.24	67.27	67.13	67.25	66.94	-0.03%	367,565
Oct 16, 2025	67.22	67.30	67.17	67.27	66.96	0.19%	336,628
Oct 15, 2025	67.13	67.30	67.04	67.14	66.83	0.19%	330,409
Oct 14, 2025	66.84	67.13	66.70	67.01	66.70	0.06%	469,877
Oct 13, 2025	66.82	66.98	66.70	66.97	66.66	0.56%	334,947
Oct 10, 2025	66.90	66.90	66.54	66.60	66.29	-0.33%	390,651
Oct 9, 2025	66.84	66.84	66.71	66.82	66.51	-0.03%	335,845
Oct 8, 2025	66.83	66.92	66.75	66.84	66.53	0.07%	421,326
Oct 7, 2025	66.80	66.86	66.74	66.79	66.48	-0.09%	418,261
Oct 6, 2025	66.84	66.88	66.78	66.85	66.54	-0.07%	1,108,603
Oct 3, 2025	66.90	66.95	66.81	66.90	66.59	0.09%	621,378
Oct 2, 2025	66.70	66.89	66.64	66.84	66.53	0.06%	661,847
Oct 1, 2025	66.66	66.83	66.66	66.80	66.49	-0.15%	583,423
Sep 30, 2025	66.97	67.10	66.89	66.90	66.28	-0.19%	328,063
Sep 29, 2025	67.00	67.09	66.97	67.03	66.40	0.15%	308,275
Sep 26, 2025	66.98	67.07	66.91	66.93	66.31	-0.15%	450,300
Sep 25, 2025	67.04	67.06	66.94	67.03	66.40	-0.24%	543,515
Sep 24, 2025	67.23	67.26	67.12	67.19	66.56	-0.01%	658,970
Sep 23, 2025	67.09	67.20	67.01	67.20	66.57	0.48%	743,855
Sep 22, 2025	66.85	66.93	66.78	66.88	66.26	0.22%	1,454,046
Sep 19, 2025	66.74	66.78	66.64	66.73	66.11	-0.07%	318,680

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.