MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VWOB — Vanguard Emerging Markets Government Bond ETF
NasdaqVanguard Emerging Markets Government Bond ETF
$63.26
+0.13(+0.21%)
- O
- 63.01
- H
- 63.28
- L
- 62.97
- V
- 522.99K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$63.26
Period Return-1.2%
Period High$68.41
Period Low$62.42
Avg Daily Volume650.4K
Total Trading Days365
VWOB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $63.01 | $63.28 | $62.97 | $63.26 | +$0.13 | +0.21% | 522,992 | $63.13 | $62.97 $63.28 |
| Oct 7, 2026 | $62.80 | $63.17 | $62.75 | $63.13 | $-0.08 | -0.13% | 756,293 | $62.99 | $62.75 $63.17 |
| Oct 6, 2026 | $63.12 | $63.32 | $63.10 | $63.21 | +$0.41 | +0.65% | 840,958 | $63.21 | $63.10 $63.32 |
| Oct 5, 2026 | $62.72 | $62.83 | $62.61 | $62.80 | +$0.09 | +0.14% | 719,224 | $62.71 | $62.61 $62.83 |
| Oct 2, 2026 | $62.87 | $62.98 | $62.66 | $62.71 | +$0.01 | +0.02% | 886,345 | $62.76 | $62.66 $62.98 |
| Oct 1, 2026 | $62.65 | $62.85 | $62.42 | $62.70 | $-0.43 | -0.68% | 2,114,884 | $62.59 | $62.42 $62.85 |
| Sep 30, 2026 | $63.50 | $63.52 | $63.10 | $63.13 | $-0.33 | -0.52% | 674,402 | $63.24 | $63.10 $63.52 |
| Sep 29, 2026 | $63.59 | $63.60 | $63.32 | $63.46 | $-0.05 | -0.08% | 570,876 | $63.43 | $63.32 $63.60 |
| Sep 28, 2026 | $63.50 | $63.65 | $63.38 | $63.51 | $-0.53 | -0.83% | 696,885 | $63.49 | $63.38 $63.65 |
| Sep 25, 2026 | $64.05 | $64.08 | $63.78 | $64.04 | +$0.01 | +0.02% | 496,568 | $63.93 | $63.78 $64.08 |
| Sep 24, 2026 | $64.44 | $64.46 | $64.03 | $64.03 | $-0.37 | -0.57% | 829,034 | $64.26 | $64.03 $64.46 |
| Sep 23, 2026 | $64.97 | $64.97 | $64.37 | $64.40 | $-0.70 | -1.08% | 658,041 | $64.50 | $64.37 $64.97 |
| Sep 22, 2026 | $65.10 | $65.20 | $65.03 | $65.10 | +$0.00 | +0.00% | 318,787 | $65.11 | $65.03 $65.20 |
| Sep 21, 2026 | $65.05 | $65.12 | $64.98 | $65.10 | +$0.19 | +0.29% | 363,284 | $65.06 | $64.98 $65.12 |
| Sep 18, 2026 | $65.02 | $65.02 | $64.86 | $64.91 | $-0.17 | -0.26% | 576,482 | $64.91 | $64.86 $65.02 |
| Sep 17, 2026 | $65.04 | $65.09 | $64.98 | $65.08 | +$0.41 | +0.63% | 490,449 | $65.04 | $64.98 $65.09 |
| Sep 16, 2026 | $64.72 | $64.94 | $64.64 | $64.68 | +$0.10 | +0.15% | 520,964 | $64.82 | $64.64 $64.94 |
| Sep 15, 2026 | $64.64 | $64.67 | $64.55 | $64.58 | $-0.14 | -0.22% | 575,545 | $64.61 | $64.55 $64.67 |
| Sep 14, 2026 | $64.67 | $64.86 | $64.54 | $64.72 | $-0.16 | -0.25% | 1,582,935 | $64.72 | $64.54 $64.86 |
| Sep 11, 2026 | $65.05 | $65.11 | $64.86 | $64.88 | $-0.04 | -0.06% | 760,464 | $64.93 | $64.86 $65.11 |
| Sep 10, 2026 | $65.07 | $65.13 | $64.91 | $64.92 | $-0.46 | -0.70% | 490,973 | $65.02 | $64.91 $65.13 |
| Sep 9, 2026 | $65.48 | $65.53 | $65.31 | $65.38 | $-0.18 | -0.27% | 414,165 | $65.40 | $65.31 $65.53 |
| Sep 8, 2026 | $65.64 | $65.64 | $65.53 | $65.56 | $-0.11 | -0.17% | 384,825 | $65.60 | $65.53 $65.64 |
| Sep 4, 2026 | $65.59 | $65.72 | $65.59 | $65.67 | +$0.05 | +0.08% | 294,983 | $65.67 | $65.59 $65.72 |
| Sep 3, 2026 | $65.69 | $65.71 | $65.62 | $65.62 | +$0.17 | +0.26% | 629,681 | $65.65 | $65.62 $65.71 |
| Sep 2, 2026 | $65.45 | $65.50 | $65.41 | $65.45 | +$0.02 | +0.03% | 494,935 | $65.46 | $65.41 $65.50 |
| Sep 1, 2026 | $65.52 | $65.57 | $65.37 | $65.43 | $-0.51 | -0.77% | 555,441 | $65.49 | $65.37 $65.57 |
| Aug 31, 2026 | $65.97 | $65.97 | $65.85 | $65.94 | $-0.07 | -0.11% | 353,824 | $65.90 | $65.85 $65.97 |
| Aug 28, 2026 | $66.19 | $66.29 | $66.01 | $66.01 | $-0.19 | -0.29% | 328,580 | $66.11 | $66.01 $66.29 |
| Aug 27, 2026 | $66.24 | $66.25 | $66.17 | $66.20 | $-0.04 | -0.06% | 287,796 | $66.21 | $66.17 $66.25 |