Canada markets closed

Vanguard Emerging Markets Government Bond Index Fund ETF Shares (VWOB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
77.79+0.26 (+0.34%)
At close: 4:00PM EDT
77.65 -0.14 (-0.18%)
After hours: 04:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 202177.5977.8077.5677.7977.79252,319
Oct. 21, 202177.7077.7377.4877.5377.53196,400
Oct. 20, 202177.7377.8877.7377.8477.84190,000
Oct. 19, 202177.8377.9177.7877.8377.83479,100
Oct. 18, 202177.8777.9277.6677.8677.86170,100
Oct. 15, 202178.0578.0777.9378.0478.04116,900
Oct. 14, 202178.0678.1878.0178.1378.13122,000
Oct. 13, 202177.4677.8977.4677.8977.89393,200
Oct. 12, 202177.2777.3277.1277.2977.29709,700
Oct. 11, 202177.2877.3777.1377.1677.1699,300
Oct. 08, 202177.4677.5777.3477.3777.37495,300
Oct. 07, 202177.7377.8577.5877.6477.64225,600
Oct. 06, 202177.3677.5677.3677.5577.55296,600
Oct. 05, 202177.6577.7377.5377.7377.73266,200
Oct. 04, 202177.8977.9577.5977.5977.59555,500
Oct. 01, 202178.1178.1377.8077.9777.97232,900
Oct. 01, 20210.274 Dividend
Sep. 30, 202178.4378.4478.2478.3078.03171,300
Sep. 29, 202178.4278.4878.1678.2477.97115,300
Sep. 28, 202178.3178.3178.1078.1677.89226,700
Sep. 27, 202178.5278.6478.4778.5878.31151,000
Sep. 24, 202178.8778.9478.7178.7378.45162,000
Sep. 23, 202179.7079.7079.1679.1978.91154,200
Sep. 22, 202179.6779.8679.5879.7179.43188,700
Sep. 21, 202179.7979.8279.5779.6379.35128,900
Sep. 20, 202179.6679.8179.4379.5179.23312,100
Sep. 17, 202179.8080.0879.8079.9179.63188,300
Sep. 16, 202180.1380.2380.0880.1179.83169,600
Sep. 15, 202180.4080.5080.3680.4580.17123,000
Sep. 14, 202180.4280.5180.3380.4080.12146,300
Sep. 13, 202180.1780.3380.1380.2679.9894,400
Sep. 10, 202180.3580.3880.0080.0179.73783,100
Sep. 09, 202180.1480.4580.1380.3680.08340,600
Sep. 08, 202180.1880.3080.1480.2679.98125,900
Sep. 07, 202180.2880.4880.1280.1479.86175,500
Sep. 03, 202180.3280.3880.2380.3380.05151,400
Sep. 02, 202180.3780.4980.3080.4980.21100,100
Sep. 01, 202180.2480.3680.2380.2980.01206,500
Sep. 01, 20210.265 Dividend
Aug. 31, 202180.4680.5780.3880.4479.89190,900
Aug. 30, 202180.2280.4980.2280.4979.9478,600
Aug. 27, 202179.8280.2779.8080.2379.6998,800
Aug. 26, 202179.7879.8679.7179.7579.21119,800
Aug. 25, 202179.9379.9879.8279.8879.3483,600
Aug. 24, 202179.8480.0079.7879.9279.38116,900
Aug. 23, 202179.6379.8579.6379.8479.30170,200
Aug. 20, 202179.7279.7579.6079.6279.08129,000
Aug. 19, 202179.6379.7579.6079.7579.21112,700
Aug. 18, 202179.6679.7579.5779.6379.09197,700
Aug. 17, 202179.5979.6979.5379.6879.14463,300
Aug. 16, 202179.7079.8179.7079.7579.21141,600
Aug. 13, 202179.4979.7879.4979.7879.24139,200
Aug. 12, 202179.2579.4479.2579.4478.90282,400
Aug. 11, 202179.2979.3879.1579.2678.72163,700
Aug. 10, 202179.2179.3079.0579.2278.68161,100
Aug. 09, 202179.3179.4679.1779.2278.68151,800
Aug. 06, 202179.6179.6679.4579.4678.92153,200
Aug. 05, 202179.9479.9579.8179.8679.32185,500
Aug. 04, 202180.0880.1279.7579.9379.39162,300
Aug. 03, 202179.9479.9879.8779.9379.39194,600
Aug. 02, 202179.8680.0579.8479.8779.33143,700
Aug. 02, 20210.265 Dividend
Jul. 30, 202179.8480.1079.8280.0779.2681,000
Jul. 29, 202179.8579.9679.8079.9279.1271,700
Jul. 28, 202179.5679.8579.4979.8579.05185,100
Jul. 27, 202179.8179.8179.4779.5178.71146,000
Jul. 26, 202179.8679.9579.7779.8179.01152,100
Jul. 23, 202179.7680.0979.7680.0279.21107,000
Jul. 22, 202179.8379.9679.7979.9679.1567,100
Jul. 21, 202179.8579.8679.6779.7978.99122,000
Jul. 20, 202180.0880.0979.9480.0679.2578,400
Jul. 19, 202180.0080.0079.7879.8479.0484,300
Jul. 16, 202179.8779.9779.8379.8579.0595,400
Jul. 15, 202179.8579.9879.8179.9879.17130,800
Jul. 14, 202179.6579.7379.5879.6878.88206,200
Jul. 13, 202179.5979.7579.3179.3978.59181,000
Jul. 12, 202179.6879.6879.5279.5778.77297,800
Jul. 09, 202179.7179.7179.5579.6378.83132,100
Jul. 08, 202179.5479.7879.5479.7278.92154,300
Jul. 07, 202179.9079.9079.7279.8179.01172,500
Jul. 06, 202179.5079.6679.4279.6378.83265,000
Jul. 02, 202179.5079.6879.3479.6078.80714,600
Jul. 01, 202179.5279.5379.3679.5278.72179,100
Jul. 01, 20210.273 Dividend
Jun. 30, 202179.7179.9279.7179.8378.76403,100
Jun. 29, 202179.6079.7079.5579.6978.62661,300
Jun. 28, 202179.7679.8979.7079.8578.78472,900
Jun. 25, 202179.7879.8379.5579.6678.59163,400
Jun. 24, 202179.8079.9179.8079.8678.79130,800
Jun. 23, 202179.8479.8679.6979.7978.72132,100
Jun. 22, 202179.5479.7379.4279.7078.6393,300
Jun. 21, 202179.6779.7879.5779.7578.68211,800
Jun. 18, 202179.7480.0279.6979.8778.80110,800
Jun. 17, 202179.4879.7579.3879.4878.41178,000
Jun. 16, 202179.8779.9179.0679.2678.19325,400
Jun. 15, 202179.6279.9179.5079.9178.83574,100
Jun. 14, 202180.0980.0979.7379.7678.69212,800
Jun. 11, 202180.2680.3080.1480.2279.14166,200
Jun. 10, 202179.7780.1379.6780.0879.00127,400
Jun. 09, 202180.0580.0879.9679.9778.89154,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...