Vanguard Emerging Markets Government Bond Index Fund (VWOB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 62.10 | 62.36 | 62.07 | 62.16 | 62.16 | 699,400 |
| Apr 17, 2024 | 62.18 | 62.27 | 62.07 | 62.18 | 62.18 | 247,500 |
| Apr 16, 2024 | 61.72 | 61.78 | 61.48 | 61.69 | 61.69 | 658,600 |
| Apr 15, 2024 | 62.63 | 62.70 | 61.84 | 61.91 | 61.91 | 1,692,900 |
| Apr 12, 2024 | 63.00 | 63.00 | 62.62 | 62.66 | 62.66 | 602,400 |
| Apr 11, 2024 | 62.96 | 63.30 | 62.67 | 62.84 | 62.84 | 979,200 |
| Apr 10, 2024 | 63.89 | 63.89 | 62.94 | 63.02 | 63.02 | 419,700 |
| Apr 09, 2024 | 63.82 | 64.00 | 63.82 | 64.00 | 64.00 | 565,700 |
| Apr 08, 2024 | 63.32 | 63.61 | 63.32 | 63.56 | 63.56 | 4,241,300 |
| Apr 05, 2024 | 63.18 | 63.61 | 63.18 | 63.56 | 63.56 | 1,267,500 |
| Apr 04, 2024 | 64.15 | 64.15 | 63.42 | 63.44 | 63.44 | 2,630,800 |
| Apr 03, 2024 | 63.16 | 63.55 | 63.02 | 63.48 | 63.48 | 4,303,900 |
| Apr 02, 2024 | 63.31 | 63.32 | 62.86 | 63.32 | 63.32 | 490,600 |
| Apr 01, 2024 | 63.41 | 63.46 | 63.13 | 63.25 | 63.25 | 1,119,500 |
| Apr 01, 2024 | 0.316 Dividend | |||||
| Mar 28, 2024 | 63.98 | 64.11 | 63.85 | 63.85 | 63.53 | 257,300 |
| Mar 27, 2024 | 64.49 | 64.49 | 63.83 | 64.13 | 63.81 | 395,500 |
| Mar 26, 2024 | 63.79 | 63.91 | 63.79 | 63.86 | 63.54 | 478,100 |
| Mar 25, 2024 | 63.84 | 63.86 | 63.73 | 63.86 | 63.54 | 929,400 |
| Mar 22, 2024 | 64.49 | 64.50 | 63.86 | 63.91 | 63.59 | 368,400 |
| Mar 21, 2024 | 63.88 | 63.93 | 63.69 | 63.69 | 63.37 | 395,100 |
| Mar 20, 2024 | 63.53 | 63.55 | 63.18 | 63.53 | 63.22 | 265,200 |
| Mar 19, 2024 | 63.19 | 63.37 | 63.01 | 63.21 | 62.90 | 304,100 |
| Mar 18, 2024 | 62.94 | 63.01 | 62.89 | 62.91 | 62.60 | 331,100 |
| Mar 15, 2024 | 63.02 | 63.02 | 62.85 | 62.88 | 62.57 | 274,900 |
| Mar 14, 2024 | 63.40 | 63.41 | 63.01 | 63.08 | 62.77 | 385,500 |
| Mar 13, 2024 | 63.35 | 63.52 | 63.35 | 63.38 | 63.07 | 732,400 |
| Mar 12, 2024 | 63.23 | 63.38 | 63.20 | 63.35 | 63.04 | 238,300 |
| Mar 11, 2024 | 63.53 | 63.55 | 63.42 | 63.44 | 63.13 | 220,000 |
| Mar 08, 2024 | 63.51 | 63.71 | 63.49 | 63.53 | 63.22 | 236,200 |
| Mar 07, 2024 | 63.36 | 63.56 | 63.32 | 63.47 | 63.16 | 252,800 |
| Mar 06, 2024 | 63.30 | 63.44 | 63.23 | 63.30 | 62.99 | 279,300 |
| Mar 05, 2024 | 63.05 | 63.20 | 62.95 | 63.09 | 62.78 | 476,500 |
| Mar 04, 2024 | 62.94 | 62.95 | 62.84 | 62.92 | 62.61 | 279,000 |
| Mar 01, 2024 | 62.72 | 63.03 | 62.46 | 62.94 | 62.63 | 557,800 |
| Mar 01, 2024 | 0.316 Dividend | |||||
| Feb 29, 2024 | 62.84 | 63.02 | 62.84 | 62.94 | 62.31 | 196,200 |
| Feb 28, 2024 | 62.80 | 62.82 | 62.64 | 62.74 | 62.12 | 1,028,100 |
| Feb 27, 2024 | 62.65 | 62.78 | 62.56 | 62.61 | 61.99 | 201,700 |
| Feb 26, 2024 | 63.11 | 63.11 | 62.74 | 62.78 | 62.16 | 178,100 |
| Feb 23, 2024 | 62.79 | 63.04 | 62.69 | 62.88 | 62.25 | 217,600 |
| Feb 22, 2024 | 62.38 | 62.70 | 62.31 | 62.64 | 62.02 | 300,600 |
| Feb 21, 2024 | 62.38 | 62.50 | 62.16 | 62.29 | 61.67 | 330,200 |
| Feb 20, 2024 | 62.37 | 62.39 | 62.19 | 62.33 | 61.71 | 689,300 |
| Feb 16, 2024 | 62.42 | 62.44 | 62.25 | 62.29 | 61.67 | 224,300 |
| Feb 15, 2024 | 62.43 | 62.68 | 62.37 | 62.68 | 62.06 | 195,100 |
| Feb 14, 2024 | 62.08 | 62.21 | 61.96 | 62.21 | 61.59 | 1,297,400 |
| Feb 13, 2024 | 61.97 | 62.11 | 61.72 | 61.82 | 61.21 | 1,600,300 |
| Feb 12, 2024 | 62.55 | 62.64 | 62.48 | 62.54 | 61.92 | 252,100 |
| Feb 09, 2024 | 62.41 | 62.69 | 62.33 | 62.50 | 61.88 | 225,600 |
| Feb 08, 2024 | 62.52 | 62.68 | 62.42 | 62.55 | 61.93 | 307,300 |
| Feb 07, 2024 | 62.51 | 62.72 | 62.48 | 62.59 | 61.97 | 1,505,800 |
| Feb 06, 2024 | 62.36 | 62.75 | 62.32 | 62.65 | 62.03 | 439,300 |
| Feb 05, 2024 | 62.34 | 62.39 | 61.98 | 62.20 | 61.58 | 1,424,200 |
| Feb 02, 2024 | 62.67 | 62.73 | 62.47 | 62.61 | 61.99 | 865,500 |
| Feb 01, 2024 | 62.90 | 63.25 | 62.88 | 63.14 | 62.51 | 401,500 |
| Feb 01, 2024 | 0.276 Dividend | |||||
| Jan 31, 2024 | 63.05 | 63.33 | 62.75 | 62.97 | 62.07 | 1,513,300 |
| Jan 30, 2024 | 62.94 | 63.05 | 62.77 | 63.05 | 62.15 | 649,500 |
| Jan 29, 2024 | 62.69 | 63.05 | 62.67 | 62.94 | 62.04 | 730,000 |
| Jan 26, 2024 | 62.52 | 62.81 | 62.47 | 62.69 | 61.79 | 832,700 |
| Jan 25, 2024 | 62.45 | 62.70 | 62.39 | 62.69 | 61.79 | 2,849,800 |
| Jan 24, 2024 | 62.53 | 62.57 | 62.10 | 62.18 | 61.29 | 1,083,900 |
| Jan 23, 2024 | 62.39 | 62.40 | 62.10 | 62.36 | 61.47 | 1,862,200 |
| Jan 22, 2024 | 62.54 | 62.67 | 62.37 | 62.61 | 61.72 | 4,259,200 |
| Jan 19, 2024 | 62.46 | 62.65 | 62.25 | 62.54 | 61.65 | 733,900 |
| Jan 18, 2024 | 62.59 | 62.62 | 62.28 | 62.47 | 61.58 | 345,100 |
| Jan 17, 2024 | 62.51 | 62.51 | 62.25 | 62.41 | 61.52 | 240,600 |
| Jan 16, 2024 | 63.00 | 63.06 | 62.54 | 62.66 | 61.76 | 218,700 |
| Jan 12, 2024 | 63.11 | 63.40 | 63.10 | 63.20 | 62.30 | 170,600 |
| Jan 11, 2024 | 62.81 | 63.19 | 62.56 | 63.11 | 62.21 | 267,700 |
| Jan 10, 2024 | 62.56 | 62.64 | 62.41 | 62.57 | 61.68 | 285,100 |
| Jan 09, 2024 | 62.06 | 62.23 | 62.05 | 62.13 | 61.24 | 403,400 |
| Jan 08, 2024 | 62.25 | 62.55 | 62.16 | 62.35 | 61.46 | 292,600 |
| Jan 05, 2024 | 62.33 | 62.83 | 62.18 | 62.28 | 61.39 | 226,100 |
| Jan 04, 2024 | 62.59 | 62.64 | 62.40 | 62.53 | 61.64 | 219,700 |
| Jan 03, 2024 | 62.69 | 62.88 | 62.42 | 62.85 | 61.95 | 274,600 |
| Jan 02, 2024 | 63.52 | 63.52 | 63.09 | 63.18 | 62.28 | 509,300 |
| Dec 29, 2023 | 63.93 | 63.99 | 63.75 | 63.75 | 62.84 | 308,100 |
| Dec 28, 2023 | 64.02 | 64.09 | 63.83 | 63.95 | 63.04 | 326,000 |
| Dec 27, 2023 | 64.02 | 64.18 | 63.97 | 64.11 | 63.19 | 218,700 |
| Dec 26, 2023 | 63.68 | 63.92 | 63.62 | 63.83 | 62.92 | 181,400 |
| Dec 22, 2023 | 63.74 | 63.83 | 63.61 | 63.68 | 62.77 | 253,400 |
| Dec 22, 2023 | 0.304 Dividend | |||||
| Dec 21, 2023 | 64.09 | 64.31 | 63.88 | 64.04 | 62.83 | 347,600 |
| Dec 20, 2023 | 64.02 | 64.06 | 63.90 | 64.00 | 62.79 | 398,700 |
| Dec 19, 2023 | 63.72 | 64.00 | 63.72 | 63.93 | 62.72 | 417,400 |
| Dec 18, 2023 | 63.78 | 63.87 | 63.61 | 63.77 | 62.56 | 243,900 |
| Dec 15, 2023 | 63.76 | 63.90 | 63.58 | 63.77 | 62.56 | 356,400 |
| Dec 14, 2023 | 63.67 | 64.00 | 63.54 | 63.71 | 62.50 | 1,251,000 |
| Dec 13, 2023 | 62.28 | 63.23 | 62.13 | 63.16 | 61.96 | 354,800 |
| Dec 12, 2023 | 62.04 | 62.16 | 61.83 | 62.07 | 60.89 | 234,900 |
| Dec 11, 2023 | 61.89 | 62.03 | 61.77 | 61.90 | 60.73 | 326,100 |
| Dec 08, 2023 | 62.12 | 62.16 | 61.89 | 62.12 | 60.94 | 503,400 |
| Dec 07, 2023 | 62.39 | 62.39 | 62.18 | 62.18 | 61.00 | 802,200 |
| Dec 06, 2023 | 62.22 | 62.37 | 62.06 | 62.27 | 61.09 | 299,200 |
| Dec 05, 2023 | 61.83 | 61.99 | 61.69 | 61.90 | 60.73 | 393,800 |
| Dec 04, 2023 | 61.61 | 61.68 | 61.38 | 61.64 | 60.47 | 459,700 |
| Dec 01, 2023 | 61.10 | 62.00 | 61.10 | 61.96 | 60.79 | 321,300 |
| Dec 01, 2023 | 0.281 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.