Vanguard Emerging Markets Government Bond ETF (VWOB)

VWOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	66.89	67.01	66.87	67.00	67.00	0.19%	601,598
Jul 1, 2026	66.83	66.94	66.73	66.87	66.87	-0.08%	881,183
Jun 30, 2026	67.42	67.45	67.23	67.24	66.93	-0.36%	971,537
Jun 29, 2026	67.37	67.50	67.34	67.48	67.17	0.36%	1,088,616
Jun 26, 2026	67.30	67.38	67.24	67.24	66.93	-0.07%	795,404
Jun 25, 2026	67.44	67.47	67.28	67.29	66.98	-	563,272
Jun 24, 2026	67.25	67.36	67.24	67.29	66.98	0.31%	587,513
Jun 23, 2026	67.08	67.19	67.05	67.08	66.77	-0.16%	562,025
Jun 22, 2026	67.23	67.29	67.15	67.19	66.88	-0.37%	839,500
Jun 18, 2026	67.41	67.50	67.40	67.44	67.13	0.48%	497,071
Jun 17, 2026	67.40	67.43	67.12	67.12	66.81	-0.40%	759,509
Jun 16, 2026	67.48	67.48	67.38	67.39	67.08	0.03%	435,729
Jun 15, 2026	67.42	67.47	67.35	67.37	67.06	0.28%	418,154
Jun 12, 2026	67.10	67.20	66.99	67.18	66.87	0.16%	555,000
Jun 11, 2026	66.65	67.12	66.61	67.07	66.76	0.95%	352,807
Jun 10, 2026	66.56	66.70	66.40	66.44	66.13	-0.34%	344,712
Jun 9, 2026	66.63	66.75	66.39	66.67	66.36	0.35%	516,542
Jun 8, 2026	66.56	66.62	66.43	66.44	66.13	-0.18%	479,046
Jun 5, 2026	66.69	66.71	66.50	66.56	66.25	-0.64%	425,525
Jun 4, 2026	66.91	67.00	66.86	66.99	66.68	0.24%	595,572
Jun 3, 2026	66.83	66.86	66.74	66.83	66.52	-0.31%	486,651
Jun 2, 2026	66.99	67.05	66.94	67.04	66.73	0.25%	505,393
Jun 1, 2026	66.82	66.89	66.69	66.87	66.56	-0.09%	671,195
May 29, 2026	67.19	67.30	67.17	67.25	66.62	0.24%	449,089
May 28, 2026	66.90	67.13	66.83	67.09	66.46	0.30%	683,531
May 27, 2026	66.83	66.93	66.83	66.89	66.26	0.38%	356,993
May 26, 2026	66.67	66.69	66.55	66.64	66.01	0.50%	399,831
May 22, 2026	66.36	66.38	66.21	66.31	65.69	0.14%	461,773
May 21, 2026	66.05	66.28	65.95	66.22	65.60	0.06%	417,885
May 20, 2026	65.73	66.22	65.72	66.18	65.56	0.65%	573,837
May 19, 2026	65.83	65.83	65.59	65.75	65.13	-0.44%	932,421
May 18, 2026	66.19	66.21	65.89	66.04	65.42	-0.15%	1,025,773
May 15, 2026	66.23	66.25	66.10	66.14	65.52	-0.71%	487,907
May 14, 2026	66.69	66.81	66.61	66.61	65.98	0.02%	473,414
May 13, 2026	66.67	66.72	66.58	66.60	65.97	-0.24%	362,230
May 12, 2026	66.78	66.79	66.70	66.76	66.13	-0.30%	384,125
May 11, 2026	67.03	67.08	66.93	66.96	66.33	-0.18%	449,842
May 8, 2026	67.12	67.20	67.06	67.08	66.45	0.21%	457,583
May 7, 2026	67.20	67.25	66.92	66.94	66.31	-0.33%	595,942
May 6, 2026	67.05	67.20	67.03	67.16	66.53	0.72%	524,107
May 5, 2026	66.62	66.73	66.59	66.68	66.05	0.42%	363,136
May 4, 2026	66.69	66.71	66.24	66.40	65.78	-0.46%	803,375
May 1, 2026	66.77	66.93	66.70	66.71	66.08	0.15%	946,779
Apr 30, 2026	66.92	67.03	66.81	66.93	65.99	0.27%	430,489
Apr 29, 2026	66.84	66.85	66.63	66.75	65.81	-0.36%	329,902
Apr 28, 2026	66.90	67.00	66.86	66.99	66.05	-0.12%	398,264
Apr 27, 2026	67.14	67.22	67.04	67.07	66.12	-0.19%	418,098
Apr 24, 2026	67.11	67.24	67.00	67.20	66.25	0.18%	353,991
Apr 23, 2026	67.28	67.39	66.91	67.08	66.13	-0.34%	713,108
Apr 22, 2026	67.43	67.47	67.27	67.31	66.36	0.21%	405,390

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

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.