Vanguard Emerging Markets Government Bond ETF (VWOB)
NASDAQ: VWOB · Real-Time Price · USD
64.04
+0.01 (0.02%)
At close: Sep 25, 2026, 4:00 PM EDT
64.44
+0.40 (0.63%)
After-hours: Sep 25, 2026, 7:58 PM EDT
VWOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 64.05 | 64.08 | 63.78 | 64.04 | 64.04 | 0.02% | 495,527 |
| Sep 24, 2026 | 64.44 | 64.46 | 64.03 | 64.03 | 64.03 | -0.57% | 826,636 |
| Sep 23, 2026 | 64.97 | 64.97 | 64.37 | 64.40 | 64.40 | -1.08% | 658,037 |
| Sep 22, 2026 | 65.10 | 65.20 | 65.03 | 65.10 | 65.10 | - | 318,781 |
| Sep 21, 2026 | 65.05 | 65.12 | 64.98 | 65.10 | 65.10 | 0.29% | 363,271 |
| Sep 18, 2026 | 65.02 | 65.02 | 64.86 | 64.91 | 64.91 | -0.26% | 576,427 |
| Sep 17, 2026 | 65.04 | 65.09 | 64.98 | 65.08 | 65.08 | 0.63% | 490,448 |
| Sep 16, 2026 | 64.72 | 64.94 | 64.64 | 64.68 | 64.68 | 0.15% | 520,963 |
| Sep 15, 2026 | 64.64 | 64.67 | 64.55 | 64.58 | 64.58 | -0.22% | 575,545 |
| Sep 14, 2026 | 64.67 | 64.86 | 64.54 | 64.72 | 64.72 | -0.25% | 1,582,934 |
| Sep 11, 2026 | 65.05 | 65.11 | 64.86 | 64.88 | 64.88 | -0.06% | 760,463 |
| Sep 10, 2026 | 65.07 | 65.13 | 64.91 | 64.92 | 64.92 | -0.70% | 490,973 |
| Sep 9, 2026 | 65.48 | 65.53 | 65.31 | 65.38 | 65.38 | -0.27% | 414,164 |
| Sep 8, 2026 | 65.64 | 65.64 | 65.53 | 65.56 | 65.56 | -0.17% | 384,824 |
| Sep 4, 2026 | 65.59 | 65.72 | 65.59 | 65.67 | 65.67 | 0.08% | 294,983 |
| Sep 3, 2026 | 65.69 | 65.71 | 65.62 | 65.62 | 65.62 | 0.26% | 629,681 |
| Sep 2, 2026 | 65.45 | 65.50 | 65.41 | 65.45 | 65.45 | 0.03% | 494,935 |
| Sep 1, 2026 | 65.52 | 65.57 | 65.37 | 65.43 | 65.43 | -0.29% | 555,440 |
| Aug 31, 2026 | 65.97 | 65.97 | 65.86 | 65.94 | 65.62 | -0.11% | 353,823 |
| Aug 28, 2026 | 66.19 | 66.29 | 66.01 | 66.01 | 65.69 | -0.29% | 328,579 |
| Aug 27, 2026 | 66.24 | 66.25 | 66.17 | 66.20 | 65.88 | -0.06% | 287,795 |
| Aug 26, 2026 | 66.24 | 66.26 | 66.14 | 66.24 | 65.92 | -0.11% | 243,677 |
| Aug 25, 2026 | 66.20 | 66.33 | 66.11 | 66.31 | 65.99 | 0.48% | 392,834 |
| Aug 24, 2026 | 65.95 | 66.06 | 65.93 | 65.99 | 65.67 | 0.12% | 379,320 |
| Aug 21, 2026 | 65.91 | 65.97 | 65.83 | 65.91 | 65.59 | 0.05% | 344,806 |
| Aug 20, 2026 | 65.89 | 66.00 | 65.86 | 65.88 | 65.56 | -0.35% | 338,117 |
| Aug 19, 2026 | 66.15 | 66.17 | 66.02 | 66.11 | 65.79 | 0.43% | 384,587 |
| Aug 18, 2026 | 65.71 | 65.86 | 65.66 | 65.83 | 65.51 | -0.11% | 362,744 |
| Aug 17, 2026 | 65.97 | 66.01 | 65.89 | 65.90 | 65.58 | -0.35% | 362,947 |
| Aug 14, 2026 | 66.18 | 66.25 | 66.06 | 66.13 | 65.81 | -0.23% | 320,594 |
| Aug 13, 2026 | 66.15 | 66.33 | 66.15 | 66.28 | 65.96 | 0.44% | 495,057 |
| Aug 12, 2026 | 66.10 | 66.10 | 65.97 | 65.99 | 65.67 | 0.08% | 359,488 |
| Aug 11, 2026 | 66.03 | 66.05 | 65.92 | 65.94 | 65.62 | -0.03% | 366,992 |
| Aug 10, 2026 | 66.17 | 66.17 | 65.94 | 65.96 | 65.64 | -0.38% | 342,876 |
| Aug 7, 2026 | 66.21 | 66.24 | 66.10 | 66.21 | 65.89 | 0.27% | 802,927 |
| Aug 6, 2026 | 66.13 | 66.15 | 66.00 | 66.03 | 65.71 | -0.20% | 409,523 |
| Aug 5, 2026 | 66.20 | 66.21 | 66.08 | 66.16 | 65.84 | 0.05% | 1,326,144 |
| Aug 4, 2026 | 65.98 | 66.16 | 65.97 | 66.13 | 65.81 | 0.49% | 501,286 |
| Aug 3, 2026 | 65.70 | 65.86 | 65.69 | 65.81 | 65.49 | 0.48% | 823,013 |
| Jul 31, 2026 | 65.88 | 65.88 | 65.70 | 65.84 | 65.17 | -0.05% | 457,870 |
| Jul 30, 2026 | 65.78 | 65.88 | 65.75 | 65.87 | 65.20 | 0.20% | 610,133 |
| Jul 29, 2026 | 66.08 | 66.10 | 65.74 | 65.74 | 65.08 | -0.59% | 660,926 |
| Jul 28, 2026 | 65.99 | 66.19 | 65.95 | 66.13 | 65.46 | 0.17% | 352,897 |
| Jul 27, 2026 | 66.04 | 66.10 | 65.96 | 66.02 | 65.35 | 0.26% | 331,937 |
| Jul 24, 2026 | 65.82 | 65.91 | 65.70 | 65.85 | 65.18 | 0.20% | 728,303 |
| Jul 23, 2026 | 65.80 | 65.86 | 65.70 | 65.72 | 65.06 | -0.60% | 682,176 |
| Jul 22, 2026 | 66.21 | 66.24 | 66.08 | 66.12 | 65.45 | -0.27% | 419,637 |
| Jul 21, 2026 | 66.43 | 66.43 | 66.26 | 66.30 | 65.63 | -0.09% | 213,189 |
| Jul 20, 2026 | 66.51 | 66.54 | 66.31 | 66.36 | 65.69 | -0.18% | 286,593 |
| Jul 17, 2026 | 66.54 | 66.61 | 66.45 | 66.48 | 65.81 | -0.11% | 286,296 |