Skip to main content

EM Govt Bond Vanguard (NQ: VWOB )

63.15 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 68.54 68.72 68.54 68.65 468,723 +0.12(+0.18%)
Jun 29, 2021 68.45 68.53 68.41 68.53 769,080 -0.14(-0.20%)
Jun 28, 2021 68.59 68.70 68.53 68.66 549,911 +0.16(+0.24%)
Jun 25, 2021 68.60 68.65 68.41 68.50 189,985 -0.17(-0.25%)
Jun 24, 2021 68.62 68.72 68.62 68.67 152,129 +0.06(+0.09%)
Jun 23, 2021 68.66 68.67 68.53 68.61 153,595 +0.08(+0.11%)
Jun 22, 2021 68.40 68.56 68.29 68.53 108,572 -0.04(-0.06%)
Jun 21, 2021 68.51 68.60 68.43 68.58 246,362 -0.10(-0.15%)
Jun 18, 2021 68.57 68.81 68.53 68.68 128,877 +0.34(+0.49%)
Jun 17, 2021 68.35 68.58 68.26 68.35 207,041 +0.19(+0.28%)
Jun 16, 2021 68.68 68.72 67.98 68.16 378,386 -0.55(-0.81%)
Jun 15, 2021 68.47 68.71 68.36 68.71 667,661 +0.12(+0.18%)
Jun 14, 2021 68.87 68.87 68.56 68.59 247,483 -0.40(-0.57%)
Jun 11, 2021 69.02 69.05 68.91 68.98 193,254 +0.12(+0.17%)
Jun 10, 2021 68.59 68.90 68.51 68.86 148,160 +0.09(+0.14%)
Jun 09, 2021 68.84 68.86 68.76 68.77 179,426 +0.24(+0.35%)
Jun 08, 2021 68.57 68.64 68.49 68.53 227,811 +0.27(+0.39%)
Jun 07, 2021 68.35 68.35 68.25 68.26 242,812 -0.13(-0.19%)
Jun 04, 2021 68.11 68.40 68.11 68.39 351,307 +0.42(+0.62%)
Jun 03, 2021 68.22 68.22 67.94 67.97 274,515 -0.29(-0.43%)
Jun 02, 2021 68.22 68.33 68.17 68.26 305,806 +0.07(+0.10%)
Jun 01, 2021 68.18 68.22 68.09 68.19 177,035 +0.06(+0.09%)
May 28, 2021 68.03 68.21 67.99 68.13 107,716 +0.15(+0.21%)
May 27, 2021 67.99 68.00 67.90 67.98 184,588 -0.15(-0.23%)
May 26, 2021 68.12 68.17 68.07 68.14 190,146 +0.09(+0.13%)
May 25, 2021 67.84 68.07 67.77 68.05 186,125 +0.27(+0.39%)
May 24, 2021 67.72 67.90 67.70 67.79 150,203 +0.09(+0.13%)
May 21, 2021 67.84 67.87 67.66 67.70 243,936 -0.12(-0.18%)
May 20, 2021 67.61 67.85 67.61 67.82 209,400 +0.36(+0.53%)
May 19, 2021 67.51 67.64 67.35 67.46 341,928 -0.24(-0.35%)
May 18, 2021 67.73 67.77 67.69 67.70 189,676 -0.02(-0.03%)
May 17, 2021 67.66 67.72 67.43 67.72 244,704 +0.06(+0.09%)
May 14, 2021 67.66 67.76 67.61 67.66 211,667 +0.29(+0.43%)
May 13, 2021 67.17 67.42 67.17 67.37 204,643 +0.28(+0.42%)
May 12, 2021 67.38 67.39 67.07 67.08 268,102 -0.51(-0.75%)
May 11, 2021 67.53 68.15 67.47 67.59 271,301 -0.17(-0.25%)
May 10, 2021 67.83 67.90 67.73 67.76 232,809 -0.15(-0.23%)
May 07, 2021 67.92 68.07 67.81 67.91 174,266 +0.21(+0.32%)
May 06, 2021 67.53 67.72 67.49 67.70 178,963 +0.22(+0.33%)
May 05, 2021 67.35 67.51 67.34 67.48 297,051 +0.09(+0.14%)
May 04, 2021 67.32 67.42 67.22 67.38 220,349 +0.08(+0.11%)
May 03, 2021 67.38 67.55 67.27 67.31 425,322 -0.05(-0.08%)
Apr 30, 2021 67.26 67.40 67.21 67.36 140,102 +0.14(+0.20%)
Apr 29, 2021 67.13 67.23 67.03 67.22 230,123 +0.08(+0.11%)
Apr 28, 2021 66.97 67.24 66.92 67.15 447,731 +0.17(+0.26%)
Apr 27, 2021 67.19 67.20 66.93 66.97 226,878 -0.29(-0.43%)
Apr 26, 2021 67.51 67.51 67.24 67.26 257,716 -0.37(-0.54%)
Apr 23, 2021 67.48 67.67 67.37 67.63 1,952,425 +0.16(+0.24%)
Apr 22, 2021 67.47 67.52 67.41 67.47 412,086 +0.06(+0.09%)
Apr 21, 2021 67.33 67.42 67.25 67.41 330,519 +0.16(+0.24%)
Apr 20, 2021 67.28 67.38 67.24 67.25 289,292 -0.09(-0.14%)
Apr 19, 2021 67.35 67.40 67.30 67.34 342,599 -0.05(-0.08%)
Apr 16, 2021 67.50 67.53 67.34 67.39 375,831 -0.22(-0.33%)
Apr 15, 2021 67.20 67.64 67.20 67.62 424,309 +0.72(+1.07%)
Apr 14, 2021 66.87 66.96 66.83 66.90 259,075 -0.09(-0.13%)
Apr 13, 2021 66.63 66.98 66.61 66.98 283,687 +0.33(+0.50%)
Apr 12, 2021 66.69 66.71 66.60 66.65 189,485 +0.10(+0.15%)
Apr 09, 2021 66.50 66.57 66.43 66.55 170,417 -0.09(-0.13%)
Apr 08, 2021 66.50 66.68 66.49 66.63 343,222 +0.17(+0.26%)
Apr 07, 2021 66.52 66.60 66.32 66.46 450,275 -0.11(-0.17%)
Apr 06, 2021 66.39 66.63 66.38 66.57 416,199 +0.21(+0.32%)
Apr 05, 2021 66.19 66.36 66.15 66.36 288,639 -0.09(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.