Vanguard Emerging Markets Government Bond ETF (VWOB)
NASDAQ: VWOB · Real-Time Price · USD
67.53
-0.10 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
VWOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.62 | 67.74 | 67.50 | 67.53 | 67.53 | -0.15% | 1,356,028 |
| Dec 4, 2025 | 67.64 | 67.68 | 67.55 | 67.63 | 67.63 | -0.16% | 931,334 |
| Dec 3, 2025 | 67.65 | 67.80 | 67.64 | 67.74 | 67.74 | 0.19% | 831,456 |
| Dec 2, 2025 | 67.42 | 67.64 | 67.37 | 67.61 | 67.61 | 0.37% | 992,031 |
| Dec 1, 2025 | 67.40 | 67.47 | 67.33 | 67.36 | 67.36 | -0.84% | 953,941 |
| Nov 28, 2025 | 67.91 | 67.96 | 67.85 | 67.93 | 67.61 | 0.01% | 287,324 |
| Nov 26, 2025 | 67.79 | 67.95 | 67.72 | 67.92 | 67.60 | 0.16% | 624,614 |
| Nov 25, 2025 | 67.66 | 67.88 | 67.66 | 67.81 | 67.49 | 0.15% | 468,171 |
| Nov 24, 2025 | 67.65 | 67.72 | 67.62 | 67.71 | 67.39 | 0.24% | 464,980 |
| Nov 21, 2025 | 67.54 | 67.64 | 67.45 | 67.55 | 67.23 | 0.18% | 435,253 |
| Nov 20, 2025 | 67.60 | 67.70 | 67.41 | 67.43 | 67.11 | -0.16% | 861,877 |
| Nov 19, 2025 | 67.52 | 67.61 | 67.48 | 67.54 | 67.22 | 0.09% | 594,444 |
| Nov 18, 2025 | 67.51 | 67.54 | 67.40 | 67.48 | 67.16 | -0.04% | 426,994 |
| Nov 17, 2025 | 67.54 | 67.63 | 67.43 | 67.51 | 67.19 | 0.06% | 600,297 |
| Nov 14, 2025 | 67.55 | 67.58 | 67.45 | 67.47 | 67.15 | -0.09% | 373,616 |
| Nov 13, 2025 | 67.70 | 67.72 | 67.49 | 67.53 | 67.21 | -0.37% | 316,917 |
| Nov 12, 2025 | 67.73 | 67.80 | 67.72 | 67.78 | 67.46 | - | 401,747 |
| Nov 11, 2025 | 67.64 | 67.79 | 67.61 | 67.78 | 67.46 | 0.30% | 279,758 |
| Nov 10, 2025 | 67.54 | 67.63 | 67.50 | 67.58 | 67.26 | 0.18% | 674,741 |
| Nov 7, 2025 | 67.34 | 67.48 | 67.29 | 67.46 | 67.14 | -0.01% | 347,863 |
| Nov 6, 2025 | 67.49 | 67.53 | 67.40 | 67.47 | 67.15 | 0.36% | 325,464 |
| Nov 5, 2025 | 67.38 | 67.39 | 67.23 | 67.23 | 66.91 | -0.22% | 470,870 |
| Nov 4, 2025 | 67.37 | 67.47 | 67.34 | 67.38 | 67.06 | -0.12% | 453,431 |
| Nov 3, 2025 | 67.63 | 67.63 | 67.44 | 67.46 | 67.14 | -0.79% | 503,388 |
| Oct 31, 2025 | 68.07 | 68.08 | 67.89 | 68.00 | 67.37 | 0.21% | 710,988 |
| Oct 30, 2025 | 67.88 | 67.98 | 67.73 | 67.86 | 67.23 | -0.13% | 516,496 |
| Oct 29, 2025 | 68.24 | 68.26 | 67.92 | 67.95 | 67.32 | -0.40% | 668,738 |
| Oct 28, 2025 | 68.20 | 68.25 | 68.15 | 68.22 | 67.58 | - | 358,424 |
| Oct 27, 2025 | 68.20 | 68.22 | 68.01 | 68.22 | 67.58 | 0.81% | 477,861 |
| Oct 24, 2025 | 67.71 | 67.71 | 67.56 | 67.67 | 67.04 | 0.33% | 484,079 |
| Oct 23, 2025 | 67.49 | 67.55 | 67.42 | 67.45 | 66.82 | -0.18% | 452,254 |
| Oct 22, 2025 | 67.65 | 67.65 | 67.50 | 67.57 | 66.94 | -0.13% | 394,958 |
| Oct 21, 2025 | 67.75 | 67.81 | 67.66 | 67.66 | 67.03 | 0.25% | 458,883 |
| Oct 20, 2025 | 67.41 | 67.53 | 67.38 | 67.49 | 66.86 | 0.36% | 429,596 |
| Oct 17, 2025 | 67.24 | 67.27 | 67.13 | 67.25 | 66.62 | -0.03% | 367,565 |
| Oct 16, 2025 | 67.22 | 67.30 | 67.17 | 67.27 | 66.64 | 0.19% | 336,628 |
| Oct 15, 2025 | 67.13 | 67.30 | 67.04 | 67.14 | 66.51 | 0.19% | 330,409 |
| Oct 14, 2025 | 66.84 | 67.13 | 66.70 | 67.01 | 66.38 | 0.06% | 469,877 |
| Oct 13, 2025 | 66.82 | 66.98 | 66.70 | 66.97 | 66.34 | 0.56% | 334,947 |
| Oct 10, 2025 | 66.90 | 66.90 | 66.54 | 66.60 | 65.98 | -0.33% | 390,651 |
| Oct 9, 2025 | 66.84 | 66.84 | 66.71 | 66.82 | 66.20 | -0.03% | 335,845 |
| Oct 8, 2025 | 66.83 | 66.92 | 66.75 | 66.84 | 66.22 | 0.07% | 421,326 |
| Oct 7, 2025 | 66.80 | 66.86 | 66.74 | 66.79 | 66.17 | -0.09% | 418,261 |
| Oct 6, 2025 | 66.84 | 66.88 | 66.78 | 66.85 | 66.23 | -0.07% | 1,108,603 |
| Oct 3, 2025 | 66.90 | 66.95 | 66.81 | 66.90 | 66.28 | 0.09% | 621,378 |
| Oct 2, 2025 | 66.70 | 66.89 | 66.64 | 66.84 | 66.22 | 0.06% | 661,847 |
| Oct 1, 2025 | 66.66 | 66.83 | 66.66 | 66.80 | 66.18 | -0.15% | 583,423 |
| Sep 30, 2025 | 66.97 | 67.10 | 66.89 | 66.90 | 65.96 | -0.19% | 328,063 |
| Sep 29, 2025 | 67.00 | 67.09 | 66.97 | 67.03 | 66.09 | 0.15% | 308,275 |
| Sep 26, 2025 | 66.98 | 67.07 | 66.91 | 66.93 | 65.99 | -0.15% | 450,300 |
| Sep 25, 2025 | 67.04 | 67.06 | 66.94 | 67.03 | 66.09 | -0.24% | 543,515 |
| Sep 24, 2025 | 67.23 | 67.26 | 67.12 | 67.19 | 66.25 | -0.01% | 658,970 |
| Sep 23, 2025 | 67.09 | 67.20 | 67.01 | 67.20 | 66.26 | 0.48% | 743,855 |
| Sep 22, 2025 | 66.85 | 66.93 | 66.78 | 66.88 | 65.94 | 0.22% | 1,454,046 |
| Sep 19, 2025 | 66.74 | 66.78 | 66.64 | 66.73 | 65.80 | -0.07% | 318,680 |
| Sep 18, 2025 | 66.88 | 66.93 | 66.77 | 66.78 | 65.85 | -0.46% | 581,209 |
| Sep 17, 2025 | 67.25 | 67.35 | 66.97 | 67.09 | 66.15 | -0.01% | 393,893 |
| Sep 16, 2025 | 67.14 | 67.17 | 67.06 | 67.10 | 66.16 | -0.09% | 413,054 |
| Sep 15, 2025 | 67.09 | 67.22 | 67.09 | 67.16 | 66.22 | 0.24% | 565,248 |
| Sep 12, 2025 | 67.09 | 67.09 | 66.94 | 67.00 | 66.06 | -0.24% | 402,841 |
| Sep 11, 2025 | 67.03 | 67.30 | 67.02 | 67.16 | 66.22 | 0.33% | 804,127 |
| Sep 10, 2025 | 66.70 | 67.06 | 66.67 | 66.94 | 66.00 | 0.51% | 667,197 |
| Sep 9, 2025 | 66.59 | 66.64 | 66.51 | 66.60 | 65.67 | -0.08% | 493,405 |
| Sep 8, 2025 | 66.51 | 66.69 | 66.51 | 66.65 | 65.72 | - | 679,151 |
| Sep 5, 2025 | 66.50 | 66.70 | 66.47 | 66.65 | 65.72 | 0.62% | 546,910 |
| Sep 4, 2025 | 66.09 | 66.25 | 66.03 | 66.24 | 65.31 | 0.39% | 604,507 |
| Sep 3, 2025 | 65.75 | 65.99 | 65.73 | 65.98 | 65.06 | 0.43% | 1,019,320 |
| Sep 2, 2025 | 65.51 | 65.70 | 65.49 | 65.70 | 64.78 | -0.82% | 717,369 |
| Aug 29, 2025 | 66.20 | 66.29 | 66.15 | 66.24 | 65.00 | -0.15% | 389,316 |
| Aug 28, 2025 | 66.12 | 66.37 | 66.08 | 66.34 | 65.10 | 0.53% | 849,128 |
| Aug 27, 2025 | 65.90 | 66.00 | 65.82 | 65.99 | 64.76 | -0.15% | 918,204 |
| Aug 26, 2025 | 66.02 | 66.09 | 65.93 | 66.09 | 64.86 | -0.02% | 559,912 |
| Aug 25, 2025 | 66.18 | 66.21 | 66.10 | 66.10 | 64.87 | -0.36% | 467,835 |
| Aug 22, 2025 | 65.94 | 66.39 | 65.93 | 66.34 | 65.10 | 0.68% | 820,459 |
| Aug 21, 2025 | 66.03 | 66.04 | 65.86 | 65.89 | 64.66 | -0.33% | 437,618 |
| Aug 20, 2025 | 66.11 | 66.15 | 66.04 | 66.11 | 64.88 | -0.15% | 468,331 |
| Aug 19, 2025 | 66.20 | 66.26 | 66.14 | 66.21 | 64.97 | 0.11% | 648,062 |
| Aug 18, 2025 | 66.20 | 66.21 | 66.06 | 66.14 | 64.91 | 0.06% | 899,146 |
| Aug 15, 2025 | 66.14 | 66.14 | 66.03 | 66.10 | 64.87 | -0.12% | 477,680 |
| Aug 14, 2025 | 66.26 | 66.29 | 66.08 | 66.18 | 64.95 | -0.21% | 570,091 |
| Aug 13, 2025 | 66.27 | 66.35 | 66.24 | 66.32 | 65.08 | 0.47% | 355,303 |
| Aug 12, 2025 | 65.88 | 66.02 | 65.84 | 66.01 | 64.78 | 0.26% | 741,266 |
| Aug 11, 2025 | 65.83 | 65.92 | 65.80 | 65.84 | 64.61 | 0.11% | 555,866 |
| Aug 8, 2025 | 65.76 | 65.82 | 65.71 | 65.77 | 64.54 | -0.02% | 501,002 |
| Aug 7, 2025 | 65.80 | 65.90 | 65.71 | 65.78 | 64.55 | 0.12% | 494,391 |
| Aug 6, 2025 | 65.58 | 65.73 | 65.45 | 65.70 | 64.47 | 0.03% | 721,735 |
| Aug 5, 2025 | 65.68 | 65.78 | 65.60 | 65.68 | 64.45 | 0.03% | 857,514 |
| Aug 4, 2025 | 65.56 | 65.68 | 65.53 | 65.66 | 64.44 | 0.52% | 539,576 |
| Aug 1, 2025 | 65.38 | 65.38 | 65.24 | 65.32 | 64.10 | -0.29% | 1,569,094 |
| Jul 31, 2025 | 65.63 | 65.65 | 65.47 | 65.51 | 63.91 | 0.02% | 561,048 |
| Jul 30, 2025 | 65.51 | 65.65 | 65.37 | 65.50 | 63.90 | -0.23% | 375,865 |
| Jul 29, 2025 | 65.50 | 65.69 | 65.48 | 65.65 | 64.05 | 0.41% | 592,853 |
| Jul 28, 2025 | 65.35 | 65.40 | 65.30 | 65.38 | 63.78 | -0.03% | 672,924 |
| Jul 25, 2025 | 65.21 | 65.40 | 65.19 | 65.40 | 63.80 | 0.28% | 638,354 |
| Jul 24, 2025 | 65.11 | 65.29 | 65.09 | 65.22 | 63.63 | -0.02% | 611,105 |
| Jul 23, 2025 | 65.18 | 65.27 | 65.13 | 65.23 | 63.64 | 0.06% | 803,271 |
| Jul 22, 2025 | 65.12 | 65.26 | 65.04 | 65.19 | 63.60 | 0.23% | 2,904,943 |
| Jul 21, 2025 | 65.11 | 65.22 | 65.03 | 65.04 | 63.45 | 0.32% | 509,938 |
| Jul 18, 2025 | 64.83 | 64.89 | 64.78 | 64.83 | 63.25 | 0.23% | 1,992,306 |
| Jul 17, 2025 | 64.60 | 64.75 | 64.59 | 64.68 | 63.10 | 0.02% | 6,531,425 |