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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	67.64	67.63	67.63	67.68	67.55	930,671
December 03, 2025	67.65	67.74	67.74	67.8	67.64	831,500
December 02, 2025	67.42	67.61	67.61	67.64	67.37	992,031
December 01, 2025	67.4	67.36	67.36	67.47	67.33	954,018
November 28, 2025	67.91	67.93	67.61	67.96	67.85	287,324
November 26, 2025	67.79	67.92	67.92	67.95	67.72	624,614
November 25, 2025	67.66	67.81	67.81	67.88	67.66	468,200
November 24, 2025	67.65	67.71	67.71	67.72	67.61	465,000
November 21, 2025	67.54	67.55	67.55	67.64	67.44	435,300
November 20, 2025	67.6	67.43	67.43	67.7	67.41	861,900
November 19, 2025	67.52	67.54	67.54	67.61	67.48	594,444
November 18, 2025	67.51	67.48	67.48	67.54	67.4	426,994
November 17, 2025	67.54	67.51	67.51	67.63	67.43	600,300
November 14, 2025	67.55	67.47	67.47	67.58	67.45	373,616
November 13, 2025	67.7	67.53	67.53	67.72	67.49	316,917
November 12, 2025	67.73	67.78	67.78	67.8	67.72	401,747
November 11, 2025	67.64	67.78	67.78	67.79	67.61	279,800
November 10, 2025	67.54	67.58	67.58	67.63	67.5	674,741
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

Vanguard Emerging Markets Government Bond Index Fund (VWOB) NASDAQ