Vanguard Emerging Markets Government Bond ETF (VWOB)
NASDAQ: VWOB · Real-Time Price · USD
63.70
+0.39 (0.62%)
Dec 20, 2024, 4:00 PM EST - Market closed
VWOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 63.69 | 63.89 | 63.56 | 63.70 | 63.70 | 0.62% | 383,597 |
| Dec 19, 2024 | 63.71 | 63.72 | 63.29 | 63.31 | 63.31 | -0.33% | 893,768 |
| Dec 18, 2024 | 64.39 | 64.45 | 63.51 | 63.52 | 63.52 | -1.43% | 378,831 |
| Dec 17, 2024 | 64.39 | 64.58 | 64.35 | 64.44 | 64.44 | -0.09% | 334,643 |
| Dec 16, 2024 | 64.58 | 64.59 | 64.37 | 64.50 | 64.50 | 0.06% | 1,065,306 |
| Dec 13, 2024 | 64.81 | 64.81 | 64.44 | 64.46 | 64.46 | -0.52% | 616,591 |
| Dec 12, 2024 | 65.08 | 65.09 | 64.79 | 64.80 | 64.80 | -0.43% | 643,594 |
| Dec 11, 2024 | 65.29 | 65.33 | 65.06 | 65.08 | 65.08 | -0.03% | 539,162 |
| Dec 10, 2024 | 65.08 | 65.24 | 65.08 | 65.10 | 65.10 | -0.23% | 840,967 |
| Dec 9, 2024 | 65.35 | 65.37 | 65.25 | 65.25 | 65.25 | -0.15% | 1,038,674 |
| Dec 6, 2024 | 65.44 | 65.47 | 65.30 | 65.35 | 65.35 | 0.32% | 827,631 |
| Dec 5, 2024 | 65.06 | 65.22 | 65.05 | 65.14 | 65.14 | 0.18% | 928,124 |
| Dec 4, 2024 | 64.86 | 65.10 | 64.83 | 65.02 | 65.02 | 0.34% | 1,041,148 |
| Dec 3, 2024 | 64.94 | 64.97 | 64.80 | 64.80 | 64.80 | -0.03% | 736,100 |
| Dec 2, 2024 | 64.60 | 64.93 | 64.60 | 64.82 | 64.82 | -0.66% | 1,132,719 |
| Nov 29, 2024 | 65.20 | 65.32 | 65.19 | 65.25 | 64.92 | 0.34% | 262,782 |
| Nov 27, 2024 | 65.07 | 65.14 | 64.98 | 65.03 | 64.70 | 0.31% | 509,509 |
| Nov 26, 2024 | 64.82 | 64.85 | 64.71 | 64.83 | 64.50 | -0.17% | 1,174,623 |
| Nov 25, 2024 | 64.95 | 64.95 | 64.80 | 64.94 | 64.61 | 0.95% | 3,442,923 |
| Nov 22, 2024 | 64.48 | 64.58 | 64.33 | 64.33 | 64.00 | -0.19% | 3,197,246 |
| Nov 21, 2024 | 64.55 | 64.59 | 64.42 | 64.45 | 64.12 | 0.05% | 366,707 |
| Nov 20, 2024 | 64.33 | 64.45 | 64.26 | 64.42 | 64.09 | 0.02% | 404,341 |
| Nov 19, 2024 | 64.17 | 64.50 | 64.17 | 64.41 | 64.08 | 0.47% | 396,730 |
| Nov 18, 2024 | 63.95 | 64.20 | 63.92 | 64.11 | 63.78 | -0.02% | 559,611 |
| Nov 15, 2024 | 64.04 | 64.17 | 63.92 | 64.12 | 63.79 | -0.14% | 674,792 |
| Nov 14, 2024 | 64.43 | 64.49 | 64.17 | 64.21 | 63.88 | -0.16% | 582,763 |
| Nov 13, 2024 | 64.61 | 64.62 | 64.26 | 64.31 | 63.98 | -0.08% | 199,822 |
| Nov 12, 2024 | 64.50 | 64.64 | 64.26 | 64.36 | 64.03 | -0.80% | 326,834 |
| Nov 11, 2024 | 64.92 | 64.92 | 64.79 | 64.88 | 64.55 | -0.09% | 217,956 |
| Nov 8, 2024 | 64.92 | 64.97 | 64.76 | 64.94 | 64.61 | 0.26% | 289,847 |
| Nov 7, 2024 | 64.36 | 64.86 | 64.36 | 64.77 | 64.44 | 1.00% | 268,932 |
| Nov 6, 2024 | 63.74 | 64.24 | 63.66 | 64.13 | 63.80 | -0.34% | 320,857 |
| Nov 5, 2024 | 64.10 | 64.35 | 63.92 | 64.35 | 64.02 | 0.30% | 269,859 |
| Nov 4, 2024 | 64.30 | 64.38 | 64.11 | 64.16 | 63.83 | 0.49% | 310,394 |
| Nov 1, 2024 | 64.25 | 64.36 | 63.84 | 63.85 | 63.52 | -0.95% | 317,064 |
| Oct 31, 2024 | 64.72 | 64.76 | 64.45 | 64.46 | 63.78 | -0.48% | 282,033 |
| Oct 30, 2024 | 64.99 | 65.08 | 64.73 | 64.77 | 64.09 | -0.18% | 257,642 |
| Oct 29, 2024 | 64.76 | 64.91 | 64.63 | 64.89 | 64.20 | 0.19% | 360,015 |
| Oct 28, 2024 | 64.76 | 64.79 | 64.63 | 64.77 | 64.09 | 0.17% | 270,427 |
| Oct 25, 2024 | 64.89 | 64.92 | 64.64 | 64.66 | 63.98 | 0.05% | 314,741 |
| Oct 24, 2024 | 64.61 | 64.68 | 64.52 | 64.63 | 63.95 | 0.33% | 346,936 |
| Oct 23, 2024 | 64.48 | 64.49 | 64.28 | 64.42 | 63.74 | -0.31% | 198,131 |
| Oct 22, 2024 | 64.76 | 64.76 | 64.54 | 64.62 | 63.94 | -0.29% | 463,467 |
| Oct 21, 2024 | 65.06 | 65.17 | 64.78 | 64.81 | 64.12 | -0.89% | 313,257 |
| Oct 18, 2024 | 65.47 | 65.47 | 65.38 | 65.39 | 64.70 | 0.14% | 204,899 |
| Oct 17, 2024 | 65.51 | 65.55 | 65.29 | 65.30 | 64.61 | -0.59% | 323,372 |
| Oct 16, 2024 | 65.74 | 65.74 | 65.60 | 65.69 | 64.99 | 0.24% | 519,529 |
| Oct 15, 2024 | 65.55 | 65.75 | 65.43 | 65.53 | 64.84 | 0.28% | 462,772 |
| Oct 14, 2024 | 65.17 | 65.35 | 65.15 | 65.35 | 64.66 | 0.26% | 209,824 |
| Oct 11, 2024 | 65.13 | 65.26 | 65.02 | 65.18 | 64.49 | -0.03% | 420,593 |
| Oct 10, 2024 | 65.16 | 65.30 | 65.02 | 65.20 | 64.51 | -0.11% | 173,376 |
| Oct 9, 2024 | 65.35 | 65.38 | 65.17 | 65.27 | 64.58 | -0.05% | 359,628 |
| Oct 8, 2024 | 65.38 | 65.38 | 65.23 | 65.30 | 64.61 | 0.03% | 190,365 |
| Oct 7, 2024 | 65.48 | 65.50 | 65.23 | 65.28 | 64.59 | -0.40% | 295,035 |
| Oct 4, 2024 | 65.54 | 65.65 | 65.44 | 65.54 | 64.85 | -0.38% | 268,716 |
| Oct 3, 2024 | 66.03 | 66.03 | 65.74 | 65.79 | 65.09 | -0.41% | 318,668 |
| Oct 2, 2024 | 66.10 | 66.10 | 65.89 | 66.06 | 65.36 | -0.14% | 361,533 |
| Oct 1, 2024 | 66.18 | 66.22 | 66.05 | 66.15 | 65.45 | -0.33% | 415,532 |
| Sep 30, 2024 | 66.21 | 66.40 | 66.17 | 66.37 | 65.35 | 0.17% | 377,968 |
| Sep 27, 2024 | 66.27 | 66.32 | 66.22 | 66.26 | 65.24 | 0.20% | 316,050 |
| Sep 26, 2024 | 66.25 | 66.30 | 66.00 | 66.13 | 65.12 | 0.14% | 343,127 |
| Sep 25, 2024 | 66.27 | 66.27 | 66.03 | 66.04 | 65.03 | -0.32% | 209,199 |
| Sep 24, 2024 | 66.15 | 66.28 | 66.06 | 66.25 | 65.23 | 0.12% | 191,489 |
| Sep 23, 2024 | 66.11 | 66.22 | 66.02 | 66.17 | 65.15 | -0.20% | 236,768 |
| Sep 20, 2024 | 66.40 | 66.54 | 66.01 | 66.30 | 65.28 | -0.29% | 295,322 |
| Sep 19, 2024 | 66.35 | 66.51 | 65.55 | 66.49 | 65.47 | 0.44% | 309,009 |
| Sep 18, 2024 | 66.38 | 66.65 | 66.15 | 66.20 | 65.18 | -0.29% | 565,728 |
| Sep 17, 2024 | 66.62 | 66.62 | 66.29 | 66.39 | 65.37 | -0.02% | 255,790 |
| Sep 16, 2024 | 66.20 | 66.43 | 66.14 | 66.40 | 65.38 | 0.61% | 220,803 |
| Sep 13, 2024 | 65.87 | 66.08 | 65.68 | 66.00 | 64.99 | 0.46% | 227,628 |
| Sep 12, 2024 | 65.72 | 65.73 | 65.50 | 65.70 | 64.69 | 0.14% | 246,714 |
| Sep 11, 2024 | 65.40 | 65.66 | 65.27 | 65.61 | 64.60 | 0.29% | 777,245 |
| Sep 10, 2024 | 65.33 | 65.44 | 65.26 | 65.42 | 64.42 | 0.08% | 201,458 |
| Sep 9, 2024 | 65.20 | 65.42 | 65.17 | 65.37 | 64.37 | 0.31% | 236,260 |
| Sep 6, 2024 | 65.39 | 65.49 | 65.08 | 65.17 | 64.17 | -0.14% | 234,771 |
| Sep 5, 2024 | 65.19 | 65.35 | 65.08 | 65.26 | 64.26 | 0.29% | 522,049 |
| Sep 4, 2024 | 64.72 | 65.10 | 64.72 | 65.07 | 64.07 | 0.42% | 253,476 |
| Sep 3, 2024 | 65.25 | 65.25 | 64.76 | 64.80 | 63.81 | -0.84% | 348,704 |
| Aug 30, 2024 | 65.45 | 65.47 | 65.22 | 65.35 | 64.03 | 0.12% | 188,027 |
| Aug 29, 2024 | 65.34 | 65.39 | 65.19 | 65.27 | 63.95 | -0.09% | 183,781 |
| Aug 28, 2024 | 65.47 | 65.47 | 65.26 | 65.33 | 64.01 | -0.20% | 197,928 |
| Aug 27, 2024 | 65.44 | 65.51 | 65.34 | 65.46 | 64.14 | -0.08% | 209,202 |
| Aug 26, 2024 | 65.71 | 65.71 | 65.45 | 65.51 | 64.18 | -0.15% | 260,295 |
| Aug 23, 2024 | 65.20 | 65.66 | 65.14 | 65.61 | 64.28 | 0.95% | 429,984 |
| Aug 22, 2024 | 65.42 | 65.42 | 64.93 | 64.99 | 63.68 | -0.75% | 191,765 |
| Aug 21, 2024 | 65.44 | 65.57 | 65.31 | 65.48 | 64.16 | 0.26% | 712,336 |
| Aug 20, 2024 | 65.25 | 65.31 | 65.19 | 65.31 | 63.99 | 0.20% | 731,639 |
| Aug 19, 2024 | 65.00 | 65.18 | 64.90 | 65.18 | 63.86 | 0.35% | 674,986 |
| Aug 16, 2024 | 64.85 | 64.97 | 64.75 | 64.95 | 63.64 | 0.39% | 496,478 |
| Aug 15, 2024 | 64.52 | 64.70 | 64.45 | 64.70 | 63.39 | 0.06% | 291,786 |
| Aug 14, 2024 | 64.46 | 64.74 | 64.46 | 64.66 | 63.35 | 0.15% | 848,450 |
| Aug 13, 2024 | 64.43 | 64.58 | 64.24 | 64.56 | 63.25 | 0.53% | 613,325 |
| Aug 12, 2024 | 64.16 | 64.25 | 64.11 | 64.22 | 62.92 | 0.08% | 201,428 |
| Aug 9, 2024 | 64.00 | 64.25 | 64.00 | 64.17 | 62.87 | 0.41% | 208,369 |
| Aug 8, 2024 | 63.66 | 63.91 | 63.66 | 63.91 | 62.62 | 0.50% | 160,398 |
| Aug 7, 2024 | 63.77 | 63.91 | 63.48 | 63.59 | 62.30 | 0.27% | 489,238 |
| Aug 6, 2024 | 63.69 | 63.82 | 63.39 | 63.42 | 62.14 | -0.42% | 840,457 |
| Aug 5, 2024 | 63.92 | 63.92 | 63.52 | 63.69 | 62.40 | -0.93% | 358,495 |
| Aug 2, 2024 | 63.98 | 64.31 | 63.85 | 64.29 | 62.99 | 0.72% | 395,792 |
| Aug 1, 2024 | 64.07 | 64.15 | 63.78 | 63.83 | 62.54 | -0.51% | 216,047 |