Vanguard Emerging Markets Government Bond ETF (VWOB)
66.31
+0.09 (0.14%)
NASDAQ· Last Trade: May 24th, 5:00 PM EDT
Historical Prices For Vanguard Emerging Markets Government Bond ETF (VWOB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 66.36 | 66.38 | 66.21 | 66.31 | 461,774 | 66.31 |
| 5/21/2026 | 66.05 | 66.28 | 65.95 | 66.22 | 417,885 | 66.22 |
| 5/20/2026 | 65.73 | 66.22 | 65.72 | 66.18 | 573,822 | 66.18 |
| 5/19/2026 | 65.83 | 65.83 | 65.59 | 65.75 | 931,022 | 65.75 |
| 5/18/2026 | 66.19 | 66.20 | 65.89 | 66.04 | 1,025,774 | 66.04 |
| 5/15/2026 | 66.23 | 66.25 | 66.13 | 66.14 | 487,908 | 66.14 |
| 5/14/2026 | 66.69 | 66.81 | 66.61 | 66.61 | 473,414 | 66.61 |
| 5/13/2026 | 66.67 | 66.72 | 66.60 | 66.60 | 362,230 | 66.60 |
| 5/12/2026 | 66.78 | 66.79 | 66.70 | 66.76 | 384,126 | 66.76 |
| 5/11/2026 | 67.03 | 67.08 | 66.92 | 66.96 | 449,843 | 66.96 |
| 5/08/2026 | 67.12 | 67.19 | 67.06 | 67.08 | 457,583 | 67.08 |
| 5/07/2026 | 67.20 | 67.25 | 66.92 | 66.94 | 595,942 | 66.94 |
| 5/06/2026 | 67.05 | 67.19 | 67.03 | 67.16 | 524,107 | 67.16 |
| 5/05/2026 | 66.62 | 66.73 | 66.59 | 66.68 | 363,137 | 66.68 |
| 5/04/2026 | 66.69 | 66.71 | 66.24 | 66.40 | 803,376 | 66.40 |
| 5/01/2026 | 66.77 | 66.93 | 66.70 | 66.71 | 946,779 | 66.71 |
| 4/30/2026 | 66.92 | 67.03 | 66.81 | 66.93 | 430,490 | 66.93 |
| 4/29/2026 | 66.84 | 66.85 | 66.63 | 66.75 | 329,903 | 66.75 |
| 4/28/2026 | 66.90 | 67.00 | 66.86 | 66.99 | 398,264 | 66.99 |
| 4/27/2026 | 67.14 | 67.22 | 67.03 | 67.07 | 418,098 | 67.07 |
| 4/24/2026 | 67.07 | 67.24 | 67.00 | 67.20 | 353,992 | 67.20 |
| 4/23/2026 | 67.28 | 67.39 | 66.91 | 67.08 | 713,109 | 67.08 |
| 4/22/2026 | 67.43 | 67.47 | 67.27 | 67.31 | 405,390 | 67.31 |
| 4/21/2026 | 67.41 | 67.47 | 67.17 | 67.17 | 492,031 | 67.17 |
| 4/20/2026 | 67.52 | 67.56 | 67.41 | 67.49 | 530,305 | 67.49 |
| 4/17/2026 | 67.51 | 67.72 | 67.46 | 67.51 | 690,476 | 67.51 |
| 4/16/2026 | 67.23 | 67.25 | 66.95 | 67.00 | 574,672 | 67.00 |
| 4/15/2026 | 67.23 | 67.31 | 67.17 | 67.26 | 801,672 | 67.26 |
| 4/14/2026 | 67.11 | 67.39 | 67.11 | 67.32 | 494,884 | 67.32 |
| 4/13/2026 | 66.71 | 67.06 | 66.65 | 67.04 | 606,859 | 67.04 |
| 4/10/2026 | 66.82 | 66.84 | 66.63 | 66.69 | 993,527 | 66.69 |
| 4/09/2026 | 66.43 | 66.88 | 66.37 | 66.68 | 465,431 | 66.68 |
| 4/08/2026 | 66.68 | 66.75 | 66.30 | 66.38 | 642,915 | 66.38 |
| 4/07/2026 | 65.68 | 65.81 | 65.37 | 65.81 | 574,546 | 65.81 |
| 4/06/2026 | 65.60 | 65.79 | 65.60 | 65.72 | 436,336 | 65.72 |
| 4/02/2026 | 65.35 | 65.83 | 65.35 | 65.72 | 1,014,323 | 65.72 |
| 4/01/2026 | 65.60 | 65.81 | 65.56 | 65.60 | 643,543 | 65.60 |
| 3/31/2026 | 65.52 | 65.89 | 65.39 | 65.69 | 697,208 | 65.36 |
| 3/30/2026 | 65.30 | 65.33 | 65.03 | 65.13 | 647,932 | 64.80 |
| 3/27/2026 | 65.18 | 65.27 | 65.00 | 65.00 | 758,707 | 64.67 |
| 3/26/2026 | 65.78 | 65.93 | 65.30 | 65.33 | 1,032,738 | 65.00 |
| 3/25/2026 | 65.95 | 66.07 | 65.82 | 66.01 | 518,710 | 65.68 |
| 3/24/2026 | 65.44 | 65.63 | 65.34 | 65.44 | 420,270 | 65.11 |
| 3/23/2026 | 65.38 | 65.89 | 65.36 | 65.70 | 1,321,648 | 65.37 |
| 3/20/2026 | 65.85 | 65.85 | 65.12 | 65.20 | 909,947 | 64.87 |
| 3/19/2026 | 65.78 | 66.16 | 65.68 | 66.14 | 788,637 | 65.81 |
| 3/18/2026 | 66.42 | 66.45 | 66.00 | 66.01 | 582,178 | 65.68 |
| 3/17/2026 | 66.44 | 66.60 | 66.44 | 66.55 | 1,414,626 | 66.21 |
| 3/16/2026 | 66.24 | 66.42 | 66.24 | 66.29 | 920,934 | 65.96 |
| 3/13/2026 | 66.46 | 66.58 | 65.98 | 65.99 | 995,067 | 65.66 |
| 3/12/2026 | 66.76 | 66.76 | 66.39 | 66.41 | 1,264,103 | 66.08 |
| 3/11/2026 | 67.07 | 67.10 | 66.92 | 66.94 | 692,472 | 66.60 |
| 3/10/2026 | 67.17 | 67.41 | 67.06 | 67.09 | 681,710 | 66.75 |
| 3/09/2026 | 66.54 | 67.13 | 66.49 | 67.08 | 1,876,310 | 66.74 |
| 3/06/2026 | 66.95 | 67.11 | 66.68 | 66.94 | 510,220 | 66.60 |
| 3/05/2026 | 67.43 | 67.47 | 67.27 | 67.39 | 652,042 | 67.05 |
| 3/04/2026 | 67.45 | 67.72 | 67.45 | 67.61 | 589,441 | 67.27 |
| 3/03/2026 | 67.07 | 67.52 | 67.05 | 67.45 | 831,944 | 67.11 |
| 3/02/2026 | 67.63 | 67.75 | 67.59 | 67.72 | 774,213 | 67.38 |
| 2/27/2026 | 68.28 | 68.38 | 68.27 | 68.35 | 546,056 | 67.69 |
| 2/26/2026 | 68.38 | 68.40 | 68.22 | 68.33 | 719,602 | 67.67 |
| 2/25/2026 | 68.32 | 68.40 | 68.30 | 68.35 | 425,692 | 67.69 |