Skip to main content

EM Govt Bond Vanguard (NQ: VWOB )

63.92 -0.21 (-0.33%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 64.49 64.49 63.83 64.13 395,479 +0.27(+0.42%)
Mar 26, 2024 63.79 63.91 63.79 63.86 478,069 +0.00(+0.00%)
Mar 25, 2024 63.84 63.86 63.73 63.86 929,437 -0.05(-0.08%)
Mar 22, 2024 64.49 64.50 63.86 63.91 368,422 +0.22(+0.35%)
Mar 21, 2024 63.88 63.93 63.69 63.69 395,103 +0.16(+0.25%)
Mar 20, 2024 63.53 63.55 63.18 63.53 265,191 +0.32(+0.51%)
Mar 19, 2024 63.19 63.37 63.01 63.21 304,106 +0.30(+0.48%)
Mar 18, 2024 62.94 63.01 62.89 62.91 331,053 +0.03(+0.05%)
Mar 15, 2024 63.02 63.02 62.85 62.88 274,948 -0.20(-0.32%)
Mar 14, 2024 63.40 63.41 63.01 63.08 385,466 -0.30(-0.47%)
Mar 13, 2024 63.35 63.52 63.35 63.38 732,396 +0.03(+0.05%)
Mar 12, 2024 63.23 63.38 63.20 63.35 238,274 -0.09(-0.14%)
Mar 11, 2024 63.53 63.55 63.42 63.44 220,071 -0.09(-0.14%)
Mar 08, 2024 63.51 63.71 63.48 63.53 236,197 +0.06(+0.09%)
Mar 07, 2024 63.36 63.53 63.32 63.47 252,826 +0.17(+0.27%)
Mar 06, 2024 63.30 63.44 63.23 63.30 279,289 +0.21(+0.33%)
Mar 05, 2024 63.05 63.20 62.95 63.09 476,511 +0.17(+0.27%)
Mar 04, 2024 62.94 62.95 62.84 62.92 278,965 -0.02(-0.03%)
Mar 01, 2024 62.72 63.03 62.46 62.94 557,763 +0.32(+0.51%)
Feb 29, 2024 62.52 62.70 62.52 62.62 197,164 +0.20(+0.32%)
Feb 28, 2024 62.48 62.50 62.33 62.42 1,033,296 +0.13(+0.21%)
Feb 27, 2024 62.34 62.46 62.25 62.30 202,709 -0.17(-0.27%)
Feb 26, 2024 62.79 62.79 62.42 62.46 178,967 -0.10(-0.16%)
Feb 23, 2024 62.47 62.72 62.38 62.56 218,736 +0.24(+0.38%)
Feb 22, 2024 62.07 62.38 62.00 62.33 302,180 +0.35(+0.56%)
Feb 21, 2024 62.07 62.19 61.85 61.98 331,886 -0.04(-0.06%)
Feb 20, 2024 62.06 62.08 61.88 62.02 692,819 +0.04(+0.06%)
Feb 16, 2024 62.11 62.13 61.94 61.98 225,445 -0.39(-0.62%)
Feb 15, 2024 62.12 62.37 62.06 62.37 196,077 +0.47(+0.76%)
Feb 14, 2024 61.77 61.90 61.65 61.90 1,303,972 +0.39(+0.63%)
Feb 13, 2024 61.66 61.80 61.41 61.51 1,608,384 -0.72(-1.15%)
Feb 12, 2024 62.24 62.32 62.17 62.23 253,412 +0.04(+0.06%)
Feb 09, 2024 62.10 62.38 62.02 62.19 226,781 -0.05(-0.08%)
Feb 08, 2024 62.21 62.36 62.11 62.24 308,828 -0.04(-0.06%)
Feb 07, 2024 62.20 62.40 62.17 62.28 1,513,381 -0.06(-0.10%)
Feb 06, 2024 62.05 62.43 62.01 62.34 441,550 +0.45(+0.72%)
Feb 05, 2024 62.03 62.08 61.67 61.89 1,431,368 -0.41(-0.65%)
Feb 02, 2024 62.36 62.41 62.16 62.30 869,879 -0.53(-0.84%)
Feb 01, 2024 62.58 62.93 62.57 62.82 403,505 +0.44(+0.71%)
Jan 31, 2024 62.46 62.74 62.16 62.38 1,527,604 -0.08(-0.13%)
Jan 30, 2024 62.35 62.46 62.18 62.46 655,625 +0.11(+0.17%)
Jan 29, 2024 62.10 62.46 62.08 62.35 736,874 +0.25(+0.40%)
Jan 26, 2024 61.93 62.22 61.88 62.10 840,574 +0.00(+0.00%)
Jan 25, 2024 61.86 62.11 61.81 62.10 2,876,825 +0.51(+0.82%)
Jan 24, 2024 61.94 61.98 61.52 61.60 1,094,168 -0.18(-0.29%)
Jan 23, 2024 61.80 61.81 61.52 61.78 1,880,265 -0.25(-0.40%)
Jan 22, 2024 61.95 62.08 61.78 62.02 4,299,484 +0.07(+0.11%)
Jan 19, 2024 61.87 62.06 61.67 61.95 740,894 +0.07(+0.11%)
Jan 18, 2024 62.00 62.03 61.70 61.88 348,395 +0.06(+0.10%)
Jan 17, 2024 61.92 61.92 61.67 61.82 242,867 -0.24(-0.39%)
Jan 16, 2024 62.41 62.47 61.95 62.07 220,730 -0.54(-0.86%)
Jan 12, 2024 62.52 62.81 62.51 62.61 172,220 +0.09(+0.14%)
Jan 11, 2024 62.22 62.60 61.97 62.52 270,260 +0.53(+0.86%)
Jan 10, 2024 61.97 62.05 61.83 61.98 287,826 +0.44(+0.71%)
Jan 09, 2024 61.48 61.65 61.47 61.55 407,208 -0.22(-0.35%)
Jan 08, 2024 61.67 61.96 61.58 61.77 295,419 +0.07(+0.11%)
Jan 05, 2024 61.75 62.24 61.60 61.70 228,281 -0.25(-0.40%)
Jan 04, 2024 62.00 62.05 61.81 61.94 221,824 -0.32(-0.51%)
Jan 03, 2024 62.10 62.29 61.83 62.26 277,197 -0.33(-0.52%)
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.