Vanguard Emerging Markets Government Bond ETF (VWOB)
NASDAQ: VWOB · Real-Time Price · USD
66.79
-0.06 (-0.09%)
At close: Oct 7, 2025, 4:00 PM EDT
66.79
-0.01 (-0.01%)
After-hours: Oct 7, 2025, 4:15 PM EDT
VWOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 66.80 | 66.86 | 66.74 | 66.79 | 66.79 | -0.09% | 418,261 |
| Oct 6, 2025 | 66.84 | 66.88 | 66.78 | 66.85 | 66.85 | -0.07% | 1,108,603 |
| Oct 3, 2025 | 66.90 | 66.95 | 66.81 | 66.90 | 66.90 | 0.09% | 621,378 |
| Oct 2, 2025 | 66.70 | 66.89 | 66.64 | 66.84 | 66.84 | 0.06% | 661,847 |
| Oct 1, 2025 | 66.66 | 66.83 | 66.66 | 66.80 | 66.80 | -0.15% | 583,423 |
| Sep 30, 2025 | 66.97 | 67.10 | 66.89 | 66.90 | 66.59 | -0.19% | 328,063 |
| Sep 29, 2025 | 67.00 | 67.09 | 66.97 | 67.03 | 66.72 | 0.15% | 308,275 |
| Sep 26, 2025 | 66.98 | 67.07 | 66.91 | 66.93 | 66.62 | -0.15% | 450,300 |
| Sep 25, 2025 | 67.04 | 67.06 | 66.94 | 67.03 | 66.72 | -0.24% | 543,515 |
| Sep 24, 2025 | 67.23 | 67.26 | 67.12 | 67.19 | 66.88 | -0.01% | 658,970 |
| Sep 23, 2025 | 67.09 | 67.20 | 67.01 | 67.20 | 66.89 | 0.48% | 743,855 |
| Sep 22, 2025 | 66.85 | 66.93 | 66.78 | 66.88 | 66.57 | 0.22% | 1,454,046 |
| Sep 19, 2025 | 66.74 | 66.78 | 66.64 | 66.73 | 66.42 | -0.07% | 318,680 |
| Sep 18, 2025 | 66.88 | 66.93 | 66.77 | 66.78 | 66.47 | -0.46% | 581,209 |
| Sep 17, 2025 | 67.25 | 67.35 | 66.97 | 67.09 | 66.78 | -0.01% | 393,893 |
| Sep 16, 2025 | 67.14 | 67.17 | 67.06 | 67.10 | 66.79 | -0.09% | 413,054 |
| Sep 15, 2025 | 67.09 | 67.22 | 67.09 | 67.16 | 66.85 | 0.24% | 565,248 |
| Sep 12, 2025 | 67.09 | 67.09 | 66.94 | 67.00 | 66.69 | -0.24% | 402,841 |
| Sep 11, 2025 | 67.03 | 67.30 | 67.02 | 67.16 | 66.85 | 0.33% | 804,127 |
| Sep 10, 2025 | 66.70 | 67.06 | 66.67 | 66.94 | 66.63 | 0.51% | 667,197 |
| Sep 9, 2025 | 66.59 | 66.64 | 66.51 | 66.60 | 66.29 | -0.08% | 493,405 |
| Sep 8, 2025 | 66.51 | 66.69 | 66.51 | 66.65 | 66.34 | - | 679,151 |
| Sep 5, 2025 | 66.50 | 66.70 | 66.47 | 66.65 | 66.34 | 0.62% | 546,910 |
| Sep 4, 2025 | 66.09 | 66.25 | 66.03 | 66.24 | 65.93 | 0.39% | 604,507 |
| Sep 3, 2025 | 65.75 | 65.99 | 65.73 | 65.98 | 65.67 | 0.43% | 1,019,320 |
| Sep 2, 2025 | 65.51 | 65.70 | 65.49 | 65.70 | 65.39 | -0.82% | 717,369 |
| Aug 29, 2025 | 66.20 | 66.29 | 66.15 | 66.24 | 65.62 | -0.15% | 389,316 |
| Aug 28, 2025 | 66.12 | 66.37 | 66.08 | 66.34 | 65.72 | 0.53% | 849,128 |
| Aug 27, 2025 | 65.90 | 66.00 | 65.82 | 65.99 | 65.37 | -0.15% | 918,204 |
| Aug 26, 2025 | 66.02 | 66.09 | 65.93 | 66.09 | 65.47 | -0.02% | 559,912 |
| Aug 25, 2025 | 66.18 | 66.21 | 66.10 | 66.10 | 65.48 | -0.36% | 467,835 |
| Aug 22, 2025 | 65.94 | 66.39 | 65.93 | 66.34 | 65.72 | 0.68% | 820,459 |
| Aug 21, 2025 | 66.03 | 66.04 | 65.86 | 65.89 | 65.27 | -0.33% | 437,618 |
| Aug 20, 2025 | 66.11 | 66.15 | 66.04 | 66.11 | 65.49 | -0.15% | 468,331 |
| Aug 19, 2025 | 66.20 | 66.26 | 66.14 | 66.21 | 65.59 | 0.11% | 648,062 |
| Aug 18, 2025 | 66.20 | 66.21 | 66.06 | 66.14 | 65.52 | 0.06% | 899,146 |
| Aug 15, 2025 | 66.14 | 66.14 | 66.03 | 66.10 | 65.48 | -0.12% | 477,680 |
| Aug 14, 2025 | 66.26 | 66.29 | 66.08 | 66.18 | 65.56 | -0.21% | 570,091 |
| Aug 13, 2025 | 66.27 | 66.35 | 66.24 | 66.32 | 65.70 | 0.47% | 355,303 |
| Aug 12, 2025 | 65.88 | 66.02 | 65.84 | 66.01 | 65.39 | 0.26% | 741,266 |
| Aug 11, 2025 | 65.83 | 65.92 | 65.80 | 65.84 | 65.22 | 0.11% | 555,866 |
| Aug 8, 2025 | 65.76 | 65.82 | 65.71 | 65.77 | 65.15 | -0.02% | 501,002 |
| Aug 7, 2025 | 65.80 | 65.90 | 65.71 | 65.78 | 65.16 | 0.12% | 494,391 |
| Aug 6, 2025 | 65.58 | 65.73 | 65.45 | 65.70 | 65.08 | 0.03% | 721,735 |
| Aug 5, 2025 | 65.68 | 65.78 | 65.60 | 65.68 | 65.06 | 0.03% | 857,514 |
| Aug 4, 2025 | 65.56 | 65.68 | 65.53 | 65.66 | 65.04 | 0.52% | 539,576 |
| Aug 1, 2025 | 65.38 | 65.38 | 65.24 | 65.32 | 64.71 | -0.29% | 1,569,094 |
| Jul 31, 2025 | 65.63 | 65.65 | 65.47 | 65.51 | 64.51 | 0.02% | 561,048 |
| Jul 30, 2025 | 65.51 | 65.65 | 65.37 | 65.50 | 64.50 | -0.23% | 375,865 |
| Jul 29, 2025 | 65.50 | 65.69 | 65.48 | 65.65 | 64.65 | 0.41% | 592,853 |