Vanguard Emerging Markets Government Bond ETF (VWOB)

VWOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	65.88	65.88	65.70	65.84	65.84	-0.05%	457,864
Jul 30, 2026	65.78	65.88	65.75	65.87	65.87	0.20%	610,132
Jul 29, 2026	66.08	66.10	65.74	65.74	65.74	-0.59%	660,926
Jul 28, 2026	65.99	66.19	65.95	66.13	66.13	0.17%	352,897
Jul 27, 2026	66.04	66.10	65.96	66.02	66.02	0.26%	331,937
Jul 24, 2026	65.82	65.91	65.70	65.85	65.85	0.20%	728,303
Jul 23, 2026	65.80	65.86	65.70	65.72	65.72	-0.60%	682,176
Jul 22, 2026	66.21	66.24	66.08	66.12	66.12	-0.27%	419,637
Jul 21, 2026	66.43	66.43	66.26	66.30	66.30	-0.09%	213,189
Jul 20, 2026	66.51	66.54	66.31	66.36	66.36	-0.18%	286,593
Jul 17, 2026	66.54	66.61	66.45	66.48	66.48	-0.11%	286,296
Jul 16, 2026	66.51	66.58	66.44	66.56	66.56	-0.07%	342,461
Jul 15, 2026	66.57	66.67	66.52	66.60	66.60	0.14%	339,075
Jul 14, 2026	66.56	66.67	66.46	66.51	66.51	0.18%	463,990
Jul 13, 2026	66.60	66.68	66.34	66.39	66.39	-0.61%	303,374
Jul 10, 2026	66.81	66.82	66.66	66.80	66.80	0.15%	539,981
Jul 9, 2026	66.64	66.77	66.60	66.70	66.70	0.12%	418,198
Jul 8, 2026	66.59	66.64	66.46	66.62	66.62	-0.09%	427,222
Jul 7, 2026	66.91	66.92	66.66	66.68	66.68	-0.55%	1,163,201
Jul 6, 2026	67.06	67.06	66.97	67.05	67.05	0.07%	473,445
Jul 2, 2026	66.89	67.01	66.87	67.00	67.00	0.19%	603,698
Jul 1, 2026	66.83	66.94	66.73	66.87	66.87	-0.08%	881,185
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

Data Source: S&P Global Market Intelligence Last updated: Jul 31, 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 31, 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.