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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	66.26	66.18	66.18	66.29	66.08	570,100
August 13, 2025	66.27	66.32	66.32	66.35	66.24	355,303
August 12, 2025	65.88	66.01	66.01	66.02	65.84	741,300
August 11, 2025	65.83	65.84	65.84	65.92	65.8	555,900
August 08, 2025	65.76	65.77	65.77	65.82	65.71	501,002
August 07, 2025	65.8	65.78	65.78	65.9	65.71	494,400
August 06, 2025	65.58	65.7	65.7	65.73	65.45	721,735
August 05, 2025	65.68	65.68	65.68	65.78	65.6	857,514
August 04, 2025	65.56	65.66	65.66	65.68	65.53	539,600
August 01, 2025	65.38	65.32	65.32	65.38	65.24	1.57M
July 31, 2025	65.63	65.51	65.12	65.65	65.47	561,048
July 30, 2025	65.51	65.5	65.11	65.65	65.37	375,900
July 29, 2025	65.5	65.65	65.26	65.69	65.48	592,900
July 28, 2025	65.35	65.38	65.38	65.4	65.3	672,924
July 25, 2025	65.21	65.4	65.4	65.4	65.19	638,400
July 24, 2025	65.11	65.22	65.22	65.29	65.09	611,105
July 23, 2025	65.18	65.23	65.23	65.27	65.12	803,300
July 22, 2025	65.12	65.19	65.19	65.26	65.04	2.9M
July 21, 2025	65.11	65.04	65.04	65.22	65.03	509,938
July 18, 2025	64.83	64.83	64.83	64.89	64.78	1.99M
July 17, 2025	64.6	64.68	64.68	64.75	64.59	6.53M
July 16, 2025	64.61	64.67	64.67	64.74	64.44	529,800
July 15, 2025	64.85	64.63	64.63	64.86	64.61	1.57M
July 14, 2025	64.78	64.81	64.81	64.86	64.71	970,714
July 11, 2025	64.93	64.77	64.77	64.93	64.76	5.29M
July 10, 2025	65.02	65.11	65.11	65.14	64.97	635,249
July 09, 2025	64.89	65.18	65.18	65.19	64.88	545,600
July 08, 2025	64.83	64.78	64.78	64.84	64.67	373,000
July 07, 2025	65.17	64.98	64.98	65.17	64.92	504,613
July 03, 2025	65.11	65.24	65.24	65.31	65.1	308,400

Vanguard Emerging Markets Government Bond Index Fund (VWOB) NASDAQ