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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	67.41	67.37	67.37	67.42	67.29	604,100
January 12, 2026	67.32	67.39	67.39	67.5	67.31	1.25M
January 09, 2026	67.35	67.43	67.43	67.48	67.3	578,200
January 08, 2026	67.23	67.29	67.29	67.32	67.15	399,110
January 07, 2026	67.46	67.37	67.37	67.5	67.33	601,548
January 06, 2026	67.45	67.47	67.47	67.52	67.37	768,600
January 05, 2026	67.47	67.53	67.53	67.55	67.43	520,789
January 02, 2026	67.51	67.45	67.45	67.51	67.38	528,700
December 31, 2025	67.62	67.43	67.43	67.64	67.4	397,300
December 30, 2025	67.61	67.56	67.56	67.65	67.55	562,729
December 29, 2025	67.58	67.65	67.65	67.65	67.54	400,900
December 26, 2025	67.62	67.56	67.56	67.68	67.52	795,669
December 24, 2025	67.49	67.59	67.59	67.61	67.48	327,900
December 23, 2025	67.33	67.42	67.42	67.47	67.32	489,800
December 22, 2025	67.42	67.42	67.42	67.47	67.38	675,700
December 19, 2025	67.45	67.4	67.4	67.46	67.36	480,316
December 18, 2025	67.4	67.45	67.45	67.49	67.31	480,334
December 17, 2025	67.56	67.5	67.18	67.59	67.43	688,400
December 16, 2025	67.62	67.72	67.4	67.76	67.58	897,148
December 15, 2025	67.63	67.6	67.28	67.66	67.54	896,645
December 12, 2025	67.46	67.5	67.5	67.58	67.44	929,333
December 11, 2025	67.56	67.5	67.5	67.59	67.48	1M
December 10, 2025	67.16	67.48	67.48	67.5	67.16	856,249
December 09, 2025	67.29	67.25	67.25	67.31	67.14	1.2M
December 08, 2025	67.49	67.29	67.29	67.49	67.24	999,519
December 05, 2025	67.62	67.53	67.53	67.74	67.5	1.36M
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

Vanguard Emerging Markets Government Bond Index Fund (VWOB) NASDAQ