VWOB Historical Prices
Vanguard Emerging Markets Government Bond ETF · daily open, high, low, close & volume
Trading days
248
Period high
68.41
Period low
62.41
Period change
-5.47%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 63.90 | 64.05 | 63.88 | 63.88 | +0.00% | 531,247 |
| Nov 5, 2026 | 64.01 | 64.06 | 63.81 | 63.88 | -0.37% | 642,822 |
| Nov 4, 2026 | 63.77 | 64.14 | 63.75 | 64.12 | +0.90% | 677,917 |
| Nov 3, 2026 | 63.59 | 63.65 | 63.53 | 63.55 | -0.20% | 501,908 |
| Nov 2, 2026 | 63.76 | 63.87 | 63.66 | 63.68 | -0.47% | 633,658 |
| Oct 30, 2026 | 64.09 | 64.13 | 63.88 | 63.98 | -0.14% | 1,007,455 |
| Oct 29, 2026 | 63.96 | 64.12 | 63.95 | 64.07 | +0.50% | 398,694 |
| Oct 28, 2026 | 63.81 | 63.92 | 63.66 | 63.75 | -0.11% | 618,448 |
| Oct 27, 2026 | 63.61 | 63.84 | 63.59 | 63.82 | +0.39% | 642,474 |
| Oct 26, 2026 | 63.56 | 63.69 | 63.54 | 63.57 | -0.22% | 412,853 |
| Oct 23, 2026 | 63.71 | 63.75 | 63.57 | 63.71 | -0.17% | 525,353 |
| Oct 22, 2026 | 63.50 | 63.90 | 63.50 | 63.82 | +0.50% | 802,965 |
| Oct 21, 2026 | 63.61 | 63.67 | 63.38 | 63.50 | +0.09% | 430,875 |
| Oct 20, 2026 | 63.31 | 63.59 | 63.30 | 63.44 | +0.14% | 378,319 |
| Oct 19, 2026 | 63.55 | 63.59 | 63.32 | 63.35 | -0.49% | 477,702 |
| Oct 16, 2026 | 63.69 | 63.86 | 63.60 | 63.66 | -0.31% | 507,724 |
| Oct 15, 2026 | 63.82 | 63.90 | 63.77 | 63.86 | +0.63% | 716,324 |
| Oct 14, 2026 | 63.19 | 63.48 | 63.14 | 63.46 | +0.03% | 670,556 |
| Oct 13, 2026 | 63.48 | 63.51 | 63.39 | 63.44 | +0.17% | 694,870 |
| Oct 12, 2026 | 63.28 | 63.35 | 63.27 | 63.33 | -0.02% | 348,800 |
| Oct 9, 2026 | 63.31 | 63.40 | 63.21 | 63.34 | +0.13% | 818,731 |
| Oct 8, 2026 | 63.01 | 63.28 | 62.97 | 63.26 | +0.21% | 523,008 |
| Oct 7, 2026 | 62.80 | 63.17 | 62.75 | 63.13 | -0.13% | 756,293 |
| Oct 6, 2026 | 63.12 | 63.32 | 63.10 | 63.21 | +0.65% | 840,958 |
| Oct 5, 2026 | 62.72 | 62.83 | 62.61 | 62.80 | +0.14% | 719,224 |
| Oct 2, 2026 | 62.87 | 62.98 | 62.66 | 62.71 | +0.02% | 886,345 |
| Oct 1, 2026 | 62.65 | 62.85 | 62.41 | 62.70 | -0.68% | 2,114,884 |
| Sep 30, 2026 | 63.50 | 63.52 | 63.10 | 63.13 | -0.52% | 674,402 |
| Sep 29, 2026 | 63.59 | 63.60 | 63.32 | 63.46 | -0.08% | 570,876 |
| Sep 28, 2026 | 63.50 | 63.65 | 63.38 | 63.51 | -0.83% | 696,885 |
| Sep 25, 2026 | 64.05 | 64.08 | 63.78 | 64.04 | +0.02% | 496,568 |
| Sep 24, 2026 | 64.44 | 64.46 | 64.03 | 64.03 | -0.57% | 829,034 |
| Sep 23, 2026 | 64.97 | 64.97 | 64.36 | 64.40 | -1.08% | 658,041 |
| Sep 22, 2026 | 65.10 | 65.19 | 65.03 | 65.10 | +0.00% | 318,787 |
| Sep 21, 2026 | 65.05 | 65.12 | 64.98 | 65.10 | +0.29% | 363,284 |
| Sep 18, 2026 | 65.02 | 65.02 | 64.86 | 64.91 | -0.26% | 576,482 |
| Sep 17, 2026 | 65.04 | 65.09 | 64.98 | 65.08 | +0.63% | 490,449 |
| Sep 16, 2026 | 64.72 | 64.94 | 64.64 | 64.67 | +0.15% | 520,964 |
| Sep 15, 2026 | 64.64 | 64.67 | 64.55 | 64.58 | -0.22% | 575,543 |
| Sep 14, 2026 | 64.67 | 64.86 | 64.53 | 64.72 | -0.25% | 1,582,935 |
| Sep 11, 2026 | 65.05 | 65.11 | 64.86 | 64.88 | -0.76% | 760,464 |
| Sep 9, 2026 | 65.48 | 65.53 | 65.31 | 65.38 | -0.27% | 414,165 |
| Sep 8, 2026 | 65.64 | 65.64 | 65.53 | 65.56 | -0.17% | 384,819 |
| Sep 4, 2026 | 65.59 | 65.72 | 65.59 | 65.67 | +0.08% | 294,983 |
| Sep 3, 2026 | 65.69 | 65.70 | 65.62 | 65.62 | +0.26% | 629,681 |
| Sep 2, 2026 | 65.45 | 65.50 | 65.41 | 65.45 | -0.74% | 494,788 |
| Aug 31, 2026 | 65.97 | 65.97 | 65.85 | 65.94 | -0.11% | 353,824 |
| Aug 28, 2026 | 66.19 | 66.29 | 66.01 | 66.01 | -0.29% | 328,580 |
| Aug 27, 2026 | 66.24 | 66.25 | 66.17 | 66.20 | -0.06% | 287,796 |
| Aug 26, 2026 | 66.24 | 66.26 | 66.14 | 66.24 | -0.11% | 243,677 |
| Aug 25, 2026 | 66.20 | 66.33 | 66.11 | 66.31 | +0.48% | 392,835 |
| Aug 24, 2026 | 65.95 | 66.06 | 65.92 | 65.99 | +0.12% | 379,320 |
| Aug 21, 2026 | 65.91 | 65.97 | 65.83 | 65.91 | +0.05% | 344,806 |
| Aug 20, 2026 | 65.89 | 66.00 | 65.86 | 65.88 | -0.35% | 338,117 |
| Aug 19, 2026 | 66.15 | 66.17 | 66.02 | 66.11 | +0.43% | 384,587 |
| Aug 18, 2026 | 65.71 | 65.86 | 65.66 | 65.83 | -0.11% | 362,744 |
| Aug 17, 2026 | 65.97 | 66.01 | 65.89 | 65.90 | -0.35% | 362,948 |
| Aug 14, 2026 | 66.18 | 66.25 | 66.06 | 66.13 | -0.23% | 320,594 |
| Aug 13, 2026 | 66.15 | 66.33 | 66.15 | 66.28 | +0.44% | 495,058 |
| Aug 12, 2026 | 66.10 | 66.10 | 65.97 | 65.99 | +0.08% | 359,489 |
| Aug 11, 2026 | 66.03 | 66.05 | 65.92 | 65.94 | -0.03% | 366,992 |
| Aug 10, 2026 | 66.17 | 66.17 | 65.94 | 65.96 | -0.38% | 342,874 |
| Aug 7, 2026 | 66.21 | 66.23 | 66.09 | 66.21 | +0.27% | 802,928 |
| Aug 6, 2026 | 66.13 | 66.15 | 66.00 | 66.03 | -0.20% | 409,523 |
| Aug 5, 2026 | 66.20 | 66.21 | 66.08 | 66.16 | +0.05% | 1,326,145 |
| Aug 4, 2026 | 65.98 | 66.16 | 65.97 | 66.13 | +0.49% | 501,286 |
| Aug 3, 2026 | 65.70 | 65.86 | 65.69 | 65.81 | -0.05% | 823,014 |
| Jul 31, 2026 | 65.88 | 65.88 | 65.70 | 65.84 | -0.05% | 457,870 |
| Jul 30, 2026 | 65.78 | 65.88 | 65.75 | 65.87 | +0.20% | 610,134 |
| Jul 29, 2026 | 66.08 | 66.10 | 65.74 | 65.74 | -0.59% | 660,927 |
| Jul 28, 2026 | 65.99 | 66.19 | 65.95 | 66.13 | +0.17% | 350,386 |
| Jul 27, 2026 | 66.04 | 66.10 | 65.95 | 66.02 | +0.26% | 331,938 |
| Jul 24, 2026 | 65.81 | 65.91 | 65.69 | 65.85 | +0.20% | 722,413 |
| Jul 23, 2026 | 65.80 | 65.86 | 65.69 | 65.72 | -0.60% | 682,176 |
| Jul 22, 2026 | 66.21 | 66.24 | 66.08 | 66.12 | -0.27% | 419,637 |
| Jul 21, 2026 | 66.43 | 66.43 | 66.26 | 66.30 | -0.09% | 213,189 |
| Jul 20, 2026 | 66.51 | 66.54 | 66.31 | 66.36 | -0.18% | 286,594 |
| Jul 17, 2026 | 66.54 | 66.61 | 66.45 | 66.48 | -0.11% | 286,297 |
| Jul 16, 2026 | 66.51 | 66.58 | 66.44 | 66.56 | -0.07% | 342,461 |
| Jul 15, 2026 | 66.57 | 66.67 | 66.52 | 66.60 | +0.14% | 339,076 |
| Jul 14, 2026 | 66.56 | 66.67 | 66.45 | 66.51 | +0.18% | 454,409 |
| Jul 13, 2026 | 66.60 | 66.68 | 66.33 | 66.39 | -0.61% | 303,374 |
| Jul 10, 2026 | 66.81 | 66.81 | 66.66 | 66.80 | +0.15% | 539,981 |
| Jul 9, 2026 | 66.64 | 66.77 | 66.59 | 66.70 | +0.12% | 418,199 |
| Jul 8, 2026 | 66.59 | 66.64 | 66.46 | 66.62 | -0.09% | 427,223 |
| Jul 7, 2026 | 66.91 | 66.92 | 66.66 | 66.68 | -0.55% | 1,163,202 |
| Jul 6, 2026 | 67.06 | 67.06 | 66.97 | 67.05 | +0.07% | 473,446 |
| Jul 2, 2026 | 66.89 | 67.00 | 66.87 | 67.00 | +0.19% | 603,699 |
| Jul 1, 2026 | 66.83 | 66.94 | 66.73 | 66.87 | -0.55% | 881,186 |
| Jun 30, 2026 | 67.42 | 67.45 | 67.22 | 67.24 | -0.36% | 971,537 |
| Jun 29, 2026 | 67.37 | 67.50 | 67.33 | 67.48 | +0.36% | 1,088,616 |
| Jun 26, 2026 | 67.30 | 67.38 | 67.24 | 67.24 | -0.07% | 795,405 |
| Jun 25, 2026 | 67.44 | 67.47 | 67.28 | 67.29 | +0.00% | 563,273 |
| Jun 24, 2026 | 67.25 | 67.36 | 67.24 | 67.29 | +0.31% | 587,514 |
| Jun 23, 2026 | 67.08 | 67.19 | 67.05 | 67.08 | -0.16% | 562,025 |
| Jun 22, 2026 | 67.23 | 67.28 | 67.15 | 67.19 | -0.37% | 839,500 |
| Jun 18, 2026 | 67.41 | 67.50 | 67.39 | 67.44 | +0.48% | 497,071 |
| Jun 17, 2026 | 67.40 | 67.43 | 67.12 | 67.12 | -0.40% | 759,509 |
| Jun 16, 2026 | 67.48 | 67.48 | 67.38 | 67.39 | +0.03% | 435,729 |
| Jun 15, 2026 | 67.42 | 67.47 | 67.35 | 67.37 | +0.28% | 418,155 |
| Jun 12, 2026 | 67.10 | 67.20 | 66.98 | 67.18 | +0.16% | 555,000 |
| Jun 11, 2026 | 66.65 | 67.11 | 66.61 | 67.07 | +0.95% | 352,808 |
| Jun 10, 2026 | 66.56 | 66.69 | 66.40 | 66.44 | -0.34% | 344,713 |
| Jun 9, 2026 | 66.63 | 66.75 | 66.39 | 66.67 | +0.35% | 516,542 |
| Jun 8, 2026 | 66.56 | 66.62 | 66.43 | 66.44 | -0.18% | 479,047 |
| Jun 5, 2026 | 66.69 | 66.71 | 66.50 | 66.56 | -0.64% | 425,525 |
| Jun 4, 2026 | 66.91 | 67.00 | 66.86 | 66.99 | +0.24% | 595,572 |
| Jun 3, 2026 | 66.83 | 66.86 | 66.73 | 66.83 | -0.31% | 486,652 |
| Jun 2, 2026 | 66.99 | 67.05 | 66.94 | 67.04 | +0.25% | 505,393 |
| Jun 1, 2026 | 66.82 | 66.89 | 66.69 | 66.87 | -0.57% | 671,195 |
| May 29, 2026 | 67.19 | 67.30 | 67.17 | 67.25 | +0.24% | 449,090 |
| May 28, 2026 | 66.90 | 67.13 | 66.83 | 67.09 | +0.30% | 683,532 |
| May 27, 2026 | 66.83 | 66.92 | 66.83 | 66.89 | +0.38% | 356,993 |
| May 26, 2026 | 66.67 | 66.69 | 66.55 | 66.64 | +0.50% | 399,832 |
| May 22, 2026 | 66.36 | 66.38 | 66.21 | 66.31 | +0.14% | 461,774 |
| May 21, 2026 | 66.05 | 66.28 | 65.95 | 66.22 | +0.06% | 417,885 |
| May 20, 2026 | 65.73 | 66.22 | 65.72 | 66.18 | +0.65% | 573,838 |
| May 19, 2026 | 65.83 | 65.83 | 65.59 | 65.75 | -0.44% | 932,422 |
| May 18, 2026 | 66.19 | 66.20 | 65.89 | 66.04 | -0.15% | 1,025,774 |
| May 15, 2026 | 66.23 | 66.25 | 66.10 | 66.14 | -0.71% | 487,908 |
| May 14, 2026 | 66.69 | 66.81 | 66.61 | 66.61 | +0.02% | 473,414 |
| May 13, 2026 | 66.67 | 66.72 | 66.58 | 66.60 | -0.24% | 362,230 |
| May 12, 2026 | 66.78 | 66.79 | 66.70 | 66.76 | -0.30% | 384,126 |
| May 11, 2026 | 67.03 | 67.08 | 66.92 | 66.96 | -0.18% | 449,843 |
| May 8, 2026 | 67.12 | 67.19 | 67.06 | 67.08 | +0.21% | 457,583 |
| May 7, 2026 | 67.20 | 67.25 | 66.92 | 66.94 | -0.33% | 595,943 |
| May 6, 2026 | 67.05 | 67.19 | 67.03 | 67.16 | +0.72% | 524,007 |
| May 5, 2026 | 66.62 | 66.73 | 66.59 | 66.68 | +0.42% | 363,137 |
| May 4, 2026 | 66.69 | 66.71 | 66.24 | 66.40 | -0.46% | 803,376 |
| May 1, 2026 | 66.77 | 66.93 | 66.70 | 66.71 | -0.33% | 946,779 |
| Apr 30, 2026 | 66.92 | 67.03 | 66.81 | 66.93 | +0.27% | 430,490 |
| Apr 29, 2026 | 66.84 | 66.85 | 66.63 | 66.75 | -0.36% | 329,903 |
| Apr 28, 2026 | 66.90 | 67.00 | 66.86 | 66.99 | -0.12% | 398,264 |
| Apr 27, 2026 | 67.14 | 67.22 | 67.03 | 67.07 | -0.19% | 418,077 |
| Apr 24, 2026 | 67.11 | 67.24 | 67.00 | 67.20 | +0.18% | 353,992 |
| Apr 23, 2026 | 67.28 | 67.39 | 66.91 | 67.08 | -0.34% | 713,109 |
| Apr 22, 2026 | 67.43 | 67.47 | 67.27 | 67.31 | +0.21% | 405,391 |
| Apr 21, 2026 | 67.41 | 67.47 | 67.17 | 67.17 | -0.47% | 491,806 |
| Apr 20, 2026 | 67.52 | 67.56 | 67.41 | 67.49 | -0.03% | 530,283 |
| Apr 17, 2026 | 67.51 | 67.72 | 67.46 | 67.51 | +0.76% | 690,476 |
| Apr 16, 2026 | 67.23 | 67.25 | 66.95 | 67.00 | -0.39% | 575,058 |
| Apr 15, 2026 | 67.23 | 67.31 | 67.17 | 67.26 | -0.09% | 801,672 |
| Apr 14, 2026 | 67.11 | 67.39 | 67.11 | 67.32 | +0.42% | 494,894 |
| Apr 13, 2026 | 66.71 | 67.06 | 66.65 | 67.04 | +0.52% | 606,741 |
| Apr 10, 2026 | 66.82 | 66.84 | 66.63 | 66.69 | +0.01% | 993,333 |
| Apr 9, 2026 | 66.43 | 66.88 | 66.37 | 66.68 | +0.45% | 465,442 |
| Apr 8, 2026 | 66.68 | 66.75 | 66.30 | 66.38 | +0.87% | 642,915 |
| Apr 7, 2026 | 65.68 | 65.81 | 65.37 | 65.81 | +0.14% | 574,546 |
| Apr 6, 2026 | 65.60 | 65.79 | 65.60 | 65.72 | +0.00% | 436,336 |
| Apr 2, 2026 | 65.35 | 65.83 | 65.35 | 65.72 | +0.18% | 1,014,323 |
| Apr 1, 2026 | 65.60 | 65.81 | 65.56 | 65.60 | -0.14% | 643,545 |
| Mar 31, 2026 | 65.52 | 65.89 | 65.39 | 65.69 | +0.86% | 697,213 |
| Mar 30, 2026 | 65.30 | 65.33 | 65.03 | 65.13 | +0.20% | 647,932 |
| Mar 27, 2026 | 65.18 | 65.27 | 65.00 | 65.00 | -0.51% | 758,707 |
| Mar 26, 2026 | 65.78 | 65.93 | 65.30 | 65.33 | -1.03% | 1,032,738 |
| Mar 25, 2026 | 65.95 | 66.07 | 65.82 | 66.01 | +0.87% | 518,711 |
| Mar 24, 2026 | 65.44 | 65.63 | 65.34 | 65.44 | -0.40% | 420,270 |
| Mar 23, 2026 | 65.38 | 65.89 | 65.36 | 65.70 | +0.77% | 1,321,648 |
| Mar 20, 2026 | 65.85 | 65.85 | 65.12 | 65.20 | -1.42% | 909,944 |
| Mar 19, 2026 | 65.78 | 66.16 | 65.68 | 66.14 | +0.20% | 788,637 |
| Mar 18, 2026 | 66.42 | 66.45 | 66.00 | 66.01 | -0.80% | 582,178 |
| Mar 17, 2026 | 66.44 | 66.60 | 66.44 | 66.55 | +0.38% | 1,414,626 |
| Mar 16, 2026 | 66.24 | 66.42 | 66.24 | 66.29 | +0.45% | 920,934 |
| Mar 13, 2026 | 66.46 | 66.58 | 65.98 | 65.99 | -0.63% | 995,067 |
| Mar 12, 2026 | 66.76 | 66.76 | 66.39 | 66.41 | -0.79% | 1,264,133 |
| Mar 11, 2026 | 67.07 | 67.10 | 66.92 | 66.94 | -0.22% | 692,472 |
| Mar 10, 2026 | 67.17 | 67.41 | 67.06 | 67.09 | +0.01% | 681,710 |
| Mar 9, 2026 | 66.54 | 67.13 | 66.49 | 67.08 | +0.21% | 1,876,325 |
| Mar 6, 2026 | 66.95 | 67.11 | 66.68 | 66.94 | -0.67% | 510,220 |
| Mar 5, 2026 | 67.43 | 67.47 | 67.27 | 67.39 | -0.33% | 652,047 |
| Mar 4, 2026 | 67.45 | 67.72 | 67.45 | 67.61 | +0.24% | 589,766 |
| Mar 3, 2026 | 67.07 | 67.52 | 67.05 | 67.45 | -0.40% | 831,944 |
| Mar 2, 2026 | 67.63 | 67.75 | 67.59 | 67.72 | -0.92% | 774,223 |
| Feb 27, 2026 | 68.28 | 68.38 | 68.27 | 68.35 | +0.03% | 546,056 |
| Feb 26, 2026 | 68.38 | 68.40 | 68.22 | 68.33 | -0.03% | 719,602 |
| Feb 25, 2026 | 68.32 | 68.40 | 68.30 | 68.35 | +0.10% | 425,692 |
| Feb 24, 2026 | 68.33 | 68.36 | 68.24 | 68.28 | -0.13% | 2,377,402 |
| Feb 23, 2026 | 68.33 | 68.41 | 68.31 | 68.37 | +0.10% | 798,996 |
| Feb 20, 2026 | 68.23 | 68.31 | 68.17 | 68.30 | +0.06% | 412,820 |
| Feb 19, 2026 | 68.18 | 68.28 | 68.14 | 68.26 | -0.12% | 789,355 |
| Feb 18, 2026 | 68.31 | 68.39 | 68.28 | 68.34 | +0.04% | 853,049 |
| Feb 17, 2026 | 68.34 | 68.37 | 68.26 | 68.31 | +0.23% | 631,798 |
| Feb 13, 2026 | 68.15 | 68.28 | 68.11 | 68.15 | +0.15% | 545,205 |
| Feb 12, 2026 | 67.99 | 68.13 | 67.96 | 68.05 | +0.32% | 466,744 |
| Feb 11, 2026 | 67.83 | 67.91 | 67.73 | 67.83 | +0.00% | 399,607 |
| Feb 10, 2026 | 67.86 | 67.91 | 67.78 | 67.83 | +0.31% | 457,577 |
| Feb 9, 2026 | 67.51 | 67.75 | 67.48 | 67.62 | +0.06% | 657,221 |
| Feb 6, 2026 | 67.50 | 67.60 | 67.44 | 67.58 | +0.15% | 520,129 |
| Feb 5, 2026 | 67.37 | 67.49 | 67.33 | 67.48 | +0.37% | 629,151 |
| Feb 4, 2026 | 67.36 | 67.36 | 67.21 | 67.23 | -0.07% | 541,950 |
| Feb 3, 2026 | 67.37 | 67.39 | 67.17 | 67.28 | -0.01% | 1,010,558 |
| Feb 2, 2026 | 67.35 | 67.41 | 67.25 | 67.29 | -0.55% | 1,338,516 |
| Jan 30, 2026 | 67.70 | 67.76 | 67.62 | 67.66 | -0.10% | 2,251,578 |
| Jan 29, 2026 | 67.60 | 67.74 | 67.53 | 67.73 | +0.09% | 1,291,171 |
| Jan 28, 2026 | 67.71 | 67.73 | 67.57 | 67.67 | -0.10% | 836,407 |
| Jan 27, 2026 | 67.74 | 67.80 | 67.69 | 67.74 | -0.04% | 830,838 |
| Jan 26, 2026 | 67.71 | 67.80 | 67.71 | 67.77 | +0.07% | 569,241 |
| Jan 23, 2026 | 67.57 | 67.73 | 67.50 | 67.72 | +0.22% | 503,598 |
| Jan 22, 2026 | 67.51 | 67.58 | 67.41 | 67.57 | +0.03% | 1,795,977 |
| Jan 21, 2026 | 67.29 | 67.58 | 67.24 | 67.55 | +0.67% | 708,820 |
| Jan 20, 2026 | 67.13 | 67.21 | 67.04 | 67.10 | -0.46% | 728,844 |
| Jan 16, 2026 | 67.62 | 67.62 | 67.40 | 67.41 | -0.13% | 899,814 |
| Jan 15, 2026 | 67.62 | 67.62 | 67.48 | 67.50 | +0.03% | 760,546 |
| Jan 14, 2026 | 67.36 | 67.49 | 67.33 | 67.48 | +0.16% | 475,196 |
| Jan 13, 2026 | 67.41 | 67.42 | 67.28 | 67.37 | -0.03% | 604,056 |
| Jan 12, 2026 | 67.32 | 67.50 | 67.31 | 67.39 | -0.06% | 1,250,138 |
| Jan 9, 2026 | 67.35 | 67.48 | 67.30 | 67.43 | +0.21% | 578,197 |
| Jan 8, 2026 | 67.23 | 67.31 | 67.14 | 67.29 | -0.12% | 399,110 |
| Jan 7, 2026 | 67.46 | 67.50 | 67.33 | 67.37 | -0.15% | 601,548 |
| Jan 6, 2026 | 67.45 | 67.52 | 67.37 | 67.47 | -0.09% | 768,578 |
| Jan 5, 2026 | 67.47 | 67.55 | 67.42 | 67.53 | +0.12% | 520,789 |
| Jan 2, 2026 | 67.51 | 67.51 | 67.38 | 67.45 | +0.03% | 528,666 |
| Dec 31, 2025 | 67.62 | 67.64 | 67.40 | 67.43 | -0.19% | 397,290 |
| Dec 30, 2025 | 67.61 | 67.64 | 67.55 | 67.56 | -0.13% | 562,729 |
| Dec 29, 2025 | 67.58 | 67.65 | 67.53 | 67.65 | +0.13% | 400,895 |
| Dec 26, 2025 | 67.62 | 67.68 | 67.52 | 67.56 | -0.04% | 795,670 |
| Dec 24, 2025 | 67.49 | 67.61 | 67.48 | 67.59 | +0.25% | 327,792 |
| Dec 23, 2025 | 67.33 | 67.47 | 67.32 | 67.42 | +0.00% | 489,457 |
| Dec 22, 2025 | 67.42 | 67.47 | 67.38 | 67.42 | +0.03% | 675,187 |
| Dec 19, 2025 | 67.45 | 67.46 | 67.36 | 67.40 | -0.07% | 479,801 |
| Dec 18, 2025 | 67.40 | 67.49 | 67.31 | 67.45 | -0.07% | 479,764 |
| Dec 17, 2025 | 67.56 | 67.59 | 67.43 | 67.50 | -0.32% | 687,478 |
| Dec 16, 2025 | 67.62 | 67.75 | 67.58 | 67.72 | +0.18% | 895,898 |
| Dec 15, 2025 | 67.63 | 67.66 | 67.54 | 67.60 | +0.15% | 896,210 |
| Dec 12, 2025 | 67.46 | 67.58 | 67.44 | 67.50 | +0.00% | 928,733 |
| Dec 11, 2025 | 67.56 | 67.59 | 67.48 | 67.50 | +0.03% | 999,891 |
| Dec 10, 2025 | 67.16 | 67.50 | 67.16 | 67.48 | +0.34% | 854,849 |
| Dec 9, 2025 | 67.29 | 67.31 | 67.14 | 67.25 | -0.06% | 1,204,004 |
| Dec 8, 2025 | 67.49 | 67.49 | 67.24 | 67.29 | -0.36% | 998,727 |
| Dec 5, 2025 | 67.62 | 67.73 | 67.50 | 67.53 | -0.15% | 1,354,794 |
| Dec 4, 2025 | 67.64 | 67.68 | 67.55 | 67.63 | -0.16% | 931,130 |
| Dec 3, 2025 | 67.65 | 67.80 | 67.64 | 67.74 | +0.19% | 831,216 |
| Dec 2, 2025 | 67.42 | 67.64 | 67.37 | 67.61 | +0.37% | 991,877 |
| Dec 1, 2025 | 67.40 | 67.47 | 67.33 | 67.36 | -0.84% | 953,245 |
| Nov 28, 2025 | 67.91 | 67.96 | 67.84 | 67.93 | +0.01% | 287,124 |
| Nov 26, 2025 | 67.79 | 67.95 | 67.72 | 67.92 | +0.16% | 624,313 |
| Nov 25, 2025 | 67.66 | 67.88 | 67.66 | 67.81 | +0.15% | 467,870 |
| Nov 24, 2025 | 67.65 | 67.72 | 67.61 | 67.71 | +0.24% | 464,484 |
| Nov 21, 2025 | 67.54 | 67.64 | 67.44 | 67.55 | +0.18% | 434,689 |
| Nov 20, 2025 | 67.60 | 67.70 | 67.41 | 67.43 | -0.16% | 861,667 |
| Nov 19, 2025 | 67.52 | 67.61 | 67.48 | 67.54 | +0.09% | 594,144 |
| Nov 18, 2025 | 67.51 | 67.53 | 67.40 | 67.48 | -0.04% | 426,495 |
| Nov 17, 2025 | 67.54 | 67.63 | 67.43 | 67.51 | +0.06% | 599,997 |
| Nov 14, 2025 | 67.55 | 67.58 | 67.45 | 67.47 | -0.09% | 372,035 |
| Nov 13, 2025 | 67.70 | 67.72 | 67.48 | 67.53 | -0.37% | 316,592 |
| Nov 12, 2025 | 67.73 | 67.80 | 67.72 | 67.78 | +0.00% | 401,363 |
| Nov 11, 2025 | 67.64 | 67.79 | 67.61 | 67.78 | +0.30% | 279,658 |
| Nov 10, 2025 | 67.54 | 67.63 | 67.50 | 67.58 | +0.18% | 674,741 |
Daily open, high, low, close and volume for Vanguard Emerging Markets Government Bond ETF (VWOB). Showing 248 trading days. Unadjusted prices.