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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	65.03	65.18	65.18	65.18	65.01	441,832
July 01, 2025	65.18	65.18	65.18	65.21	65.04	400,700
June 30, 2025	65.24	65.35	65.03	65.39	65.17	394,657
June 27, 2025	65	65.07	64.75	65.17	64.98	445,400
June 26, 2025	64.97	65.11	65.11	65.12	64.93	662,046
June 25, 2025	64.87	64.9	64.9	64.92	64.76	330,926
June 24, 2025	64.67	64.93	64.93	64.99	64.66	357,600
June 23, 2025	64.44	64.61	64.61	64.65	64.4	215,871
June 20, 2025	64.33	64.43	64.43	64.51	64.33	279,847
June 18, 2025	64.45	64.34	64.34	64.47	64.19	255,716
June 17, 2025	64.42	64.4	64.4	64.44	64.34	288,300
June 16, 2025	64.37	64.33	64.33	64.54	64.31	358,944
June 13, 2025	64.42	64.31	64.31	64.46	64.25	294,900
June 12, 2025	64.56	64.62	64.62	64.63	64.52	314,600
June 11, 2025	64.42	64.55	64.55	64.6	64.4	408,000
June 10, 2025	64.23	64.34	64.34	64.34	64.15	312,500
June 09, 2025	63.98	64.07	64.07	64.14	63.96	439,432
June 06, 2025	64.02	63.95	63.95	64.05	63.94	326,233
June 05, 2025	64.25	64.1	64.1	64.25	64.01	434,646
June 04, 2025	64.12	64.18	64.18	64.27	64.09	515,774
June 03, 2025	63.84	63.91	63.91	63.93	63.84	673,247
June 02, 2025	63.69	63.75	63.75	63.75	63.59	341,623
May 30, 2025	64.01	64.08	64.08	64.11	63.96	629,700
May 29, 2025	64.08	64.07	64.07	64.13	63.98	293,800
May 28, 2025	63.94	63.94	63.94	63.99	63.78	753,200
May 27, 2025	63.88	63.98	63.98	64.04	63.81	413,744
May 23, 2025	63.64	63.63	63.63	63.69	63.49	536,795
May 22, 2025	63.4	63.59	63.59	63.67	63.34	372,115

Vanguard Emerging Markets Government Bond Index Fund (VWOB) NASDAQ