Vanguard Emerging Markets Government Bond Index Fund - VWOB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	67.34	67.46	67.46	67.47	67.29	347,900
November 06, 2025	67.49	67.47	67.47	67.53	67.4	325,500
November 05, 2025	67.38	67.23	67.23	67.39	67.23	470,900
November 04, 2025	67.37	67.38	67.38	67.47	67.34	453,431
November 03, 2025	67.63	67.46	67.46	67.63	67.44	503,400
October 31, 2025	68.07	68	67.68	68.08	67.89	711,000
October 30, 2025	67.88	67.86	67.54	67.97	67.73	516,500
October 29, 2025	68.24	67.95	67.63	68.26	67.92	668,738
October 28, 2025	68.2	68.22	67.9	68.25	68.15	358,424
October 27, 2025	68.2	68.22	67.9	68.22	68.01	477,861
October 24, 2025	67.71	67.67	67.35	67.71	67.56	484,079
October 23, 2025	67.49	67.45	67.14	67.55	67.42	452,300
October 22, 2025	67.65	67.57	67.25	67.65	67.5	395,000
October 21, 2025	67.75	67.66	67.34	67.81	67.66	458,900
October 20, 2025	67.41	67.49	67.17	67.53	67.38	429,600
October 17, 2025	67.24	67.25	67.25	67.27	67.13	367,565
October 16, 2025	67.22	67.27	67.27	67.3	67.17	336,628
October 15, 2025	67.13	67.14	67.14	67.3	67.04	330,409
October 14, 2025	66.84	67.01	67.01	67.13	66.7	469,900
October 13, 2025	66.82	66.97	66.97	66.98	66.7	334,947
October 10, 2025	66.9	66.6	66.6	66.9	66.54	390,700
October 09, 2025	66.84	66.82	66.82	66.84	66.71	335,845
October 08, 2025	66.83	66.84	66.84	66.92	66.75	421,326
October 07, 2025	66.8	66.79	66.79	66.86	66.74	418,300
October 06, 2025	66.84	66.85	66.85	66.88	66.78	1.11M
October 03, 2025	66.9	66.9	66.9	66.95	66.81	621,378
October 02, 2025	66.7	66.84	66.84	66.89	66.64	661,847
October 01, 2025	66.66	66.8	66.8	66.83	66.66	583,423
September 30, 2025	66.97	66.9	66.59	67.1	66.89	328,063
September 29, 2025	67	67.03	66.72	67.09	66.97	308,300
September 26, 2025	66.98	66.93	66.93	67.07	66.9	450,300
September 25, 2025	67.04	67.03	67.03	67.06	66.94	543,515
September 24, 2025	67.23	67.19	67.19	67.26	67.12	659,000
September 23, 2025	67.09	67.2	67.2	67.2	67.01	743,900
September 22, 2025	66.85	66.88	66.88	66.93	66.78	1.45M
September 19, 2025	66.74	66.73	66.73	66.78	66.64	318,700
September 18, 2025	66.88	66.78	66.78	66.93	66.77	581,200
September 17, 2025	67.25	67.09	67.09	67.35	66.97	393,716
September 16, 2025	67.14	67.1	67.1	67.17	67.06	413,054
September 15, 2025	67.09	67.16	67.16	67.22	67.09	565,248
September 12, 2025	67.09	67	67	67.09	66.94	402,841
September 11, 2025	67.03	67.16	67.16	67.3	67.02	804,127
September 10, 2025	66.7	66.94	66.94	67.06	66.67	667,197
September 09, 2025	66.59	66.6	66.6	66.64	66.51	493,405
September 08, 2025	66.51	66.65	66.65	66.69	66.51	679,200
September 05, 2025	66.51	66.65	66.65	66.7	66.47	546,853
September 04, 2025	66.09	66.24	66.24	66.25	66.03	604,507
September 03, 2025	65.75	65.98	65.98	65.99	65.73	1.02M
September 02, 2025	65.51	65.7	65.7	65.7	65.49	717,400
August 29, 2025	66.2	66.24	66.24	66.29	66.15	389,316
August 28, 2025	66.12	66.34	66.34	66.37	66.08	849,128
August 27, 2025	65.9	65.99	65.99	66	65.82	918,204
August 26, 2025	66.02	66.09	66.09	66.09	65.93	559,912
August 25, 2025	66.18	66.1	66.1	66.21	66.1	467,835
August 22, 2025	65.94	66.34	66.34	66.39	65.93	820,500
August 21, 2025	66.03	65.89	65.89	66.04	65.86	437,618
August 20, 2025	66.11	66.11	66.11	66.15	66.04	468,331
August 19, 2025	66.2	66.21	66.21	66.26	66.14	648,100
August 18, 2025	66.2	66.14	66.14	66.21	66.06	899,146
August 15, 2025	66.14	66.1	66.1	66.14	66.03	477,700

Vanguard Emerging Markets Government Bond Index Fund (VWOB) NASDAQ