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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.23	68.3	68.3	68.31	68.18	412,820
February 19, 2026	68.18	68.26	68.26	68.28	68.15	789,355
February 18, 2026	68.31	68.34	68.34	68.39	68.28	853,049
February 17, 2026	68.34	68.31	68.31	68.37	68.26	631,798
February 13, 2026	68.15	68.15	68.15	68.28	68.11	545,205
February 12, 2026	67.99	68.05	68.05	68.13	67.96	466,744
February 11, 2026	67.83	67.83	67.83	67.91	67.74	399,607
February 10, 2026	67.86	67.83	67.83	67.91	67.78	457,600
February 09, 2026	67.51	67.62	67.62	67.75	67.49	657,221
February 06, 2026	67.5	67.58	67.58	67.6	67.44	520,129
February 05, 2026	67.37	67.48	67.48	67.49	67.33	629,151
February 04, 2026	67.36	67.23	67.23	67.36	67.21	542,000
February 03, 2026	67.37	67.28	67.28	67.39	67.17	1.01M
February 02, 2026	67.35	67.29	67.29	67.41	67.26	1.34M
January 30, 2026	67.7	67.66	67.32	67.76	67.62	2.25M
January 29, 2026	67.6	67.73	67.39	67.74	67.53	1.29M
January 28, 2026	67.71	67.67	67.33	67.73	67.57	836,407
January 27, 2026	67.74	67.74	67.4	67.8	67.69	830,838
January 26, 2026	67.71	67.77	67.43	67.8	67.71	569,241
January 23, 2026	67.57	67.72	67.72	67.73	67.5	503,600
January 22, 2026	67.51	67.57	67.57	67.58	67.41	1.8M
January 21, 2026	67.29	67.55	67.55	67.58	67.24	708,820
January 20, 2026	67.13	67.1	67.1	67.21	67.04	728,844
January 16, 2026	67.62	67.41	67.41	67.62	67.4	899,814
January 15, 2026	67.62	67.5	67.5	67.62	67.49	760,546
January 14, 2026	67.36	67.48	67.48	67.49	67.33	475,200
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

Vanguard Emerging Markets Government Bond Index Fund (VWOB) NASDAQ