Vanguard Emerging Markets Government Bond ETF (VWOB)
NASDAQ: VWOB · Real-Time Price · USD
66.11
-0.23 (-0.35%)
Aug 25, 2025, 4:00 PM - Market closed
VWOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 66.18 | 66.21 | 66.11 | 66.13 | - | -0.32% | 403,094 |
| Aug 22, 2025 | 65.94 | 66.39 | 65.93 | 66.34 | 66.34 | 0.68% | 820,459 |
| Aug 21, 2025 | 66.03 | 66.04 | 65.86 | 65.89 | 65.89 | -0.33% | 437,618 |
| Aug 20, 2025 | 66.11 | 66.15 | 66.04 | 66.11 | 66.11 | -0.15% | 468,331 |
| Aug 19, 2025 | 66.20 | 66.26 | 66.14 | 66.21 | 66.21 | 0.11% | 648,062 |
| Aug 18, 2025 | 66.20 | 66.21 | 66.06 | 66.14 | 66.14 | 0.06% | 899,146 |
| Aug 15, 2025 | 66.14 | 66.14 | 66.03 | 66.10 | 66.10 | -0.12% | 477,680 |
| Aug 14, 2025 | 66.26 | 66.29 | 66.08 | 66.18 | 66.18 | -0.21% | 570,091 |
| Aug 13, 2025 | 66.27 | 66.35 | 66.24 | 66.32 | 66.32 | 0.47% | 355,303 |
| Aug 12, 2025 | 65.88 | 66.02 | 65.84 | 66.01 | 66.01 | 0.26% | 741,266 |
| Aug 11, 2025 | 65.83 | 65.92 | 65.80 | 65.84 | 65.84 | 0.11% | 555,866 |
| Aug 8, 2025 | 65.76 | 65.82 | 65.71 | 65.77 | 65.77 | -0.02% | 501,002 |
| Aug 7, 2025 | 65.80 | 65.90 | 65.71 | 65.78 | 65.78 | 0.12% | 494,391 |
| Aug 6, 2025 | 65.58 | 65.73 | 65.45 | 65.70 | 65.70 | 0.03% | 721,735 |
| Aug 5, 2025 | 65.68 | 65.78 | 65.60 | 65.68 | 65.68 | 0.03% | 857,514 |
| Aug 4, 2025 | 65.56 | 65.68 | 65.53 | 65.66 | 65.66 | 0.52% | 539,576 |
| 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 |