Quantcast

Vanguard Emerging Markets Government Bond ETF Historical Stock Prices

VWOB 
$75.92
*  
0.30
0.4%
Get VWOB Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading VWOB now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 75.93 75.99 75.89 75.92 45,426
05/22/2018 75.93 75.99 75.89 75.92 45,426
05/21/2018 75.52 75.68 75.51 75.62 51,760
05/18/2018 75.5 75.73 75.46 75.69 58,599
05/17/2018 75.71 75.8 75.54 75.62 129,544
05/16/2018 76.02 76.0721 75.89 75.99 102,742
05/15/2018 75.81 75.8854 75.75 75.8854 70,302
05/14/2018 76.3 76.4088 76.19 76.27 59,550
05/11/2018 76.38 76.59 76.32 76.45 66,766
05/10/2018 76.2 76.36 76.11 76.12 54,058
05/09/2018 75.36 75.55 75.31 75.4 83,960
05/08/2018 75.73 75.9 75.3753 75.73 121,059
05/07/2018 75.97 76.1299 75.9103 75.95 108,426
05/04/2018 75.89 76.23 75.89 76.22 67,798
05/03/2018 76.24 76.24 76.05 76.17 129,688
05/02/2018 76.41 76.5026 76.06 76.14 281,686
05/01/2018 76.63 76.94 76.44 76.62 226,677
04/30/2018 77.22 77.24 76.97 76.97 70,325
04/27/2018 77.07 77.21 77.0594 77.21 59,117
04/26/2018 77.05 77.169 77.0395 77.08 97,107
04/25/2018 76.96 77.0799 76.7662 77.01 84,153
04/24/2018 77.25 77.3527 77.11 77.21 60,641
04/23/2018 77.28 77.31 77.11 77.2 78,404
04/20/2018 77.59 77.6 77.36 77.41 75,227
04/19/2018 77.77 77.8 77.51 77.6 56,227
04/18/2018 78.05 78.12 77.92 77.92 109,930
04/17/2018 78.03 78.055 77.94 78.02 42,909
04/16/2018 77.9 78.04 77.9 78.04 50,892
04/13/2018 78.02 78.109 77.97 78.05 83,542
04/12/2018 77.98 78.1162 77.95 78.04 56,533
04/11/2018 77.96 78.07 77.9501 77.97 49,418
04/10/2018 78.1 78.13 77.89 77.95 74,650
04/09/2018 78.13 78.1399 77.985 78.13 91,395
04/06/2018 78.2 78.25 78.0201 78.15 235,865
04/05/2018 78.2 78.2 78.0001 78.05 68,726
04/04/2018 78.07 78.17 77.99 78.16 67,541
04/03/2018 78.06 78.17 77.95 77.99 83,152
04/02/2018 77.94 78.26 77.8504 78.03 132,391
03/29/2018 78.25 78.45 78.16 78.45 100,890
03/28/2018 78.09 78.1699 77.9901 78.08 36,775
03/27/2018 77.86 78.09 77.86 77.93 55,179
03/26/2018 77.68 77.86 77.6401 77.76 41,501
03/23/2018 77.7 77.77 77.55 77.55 63,751
03/22/2018 77.84 77.99 77.72 77.81 46,511
03/21/2018 77.71 77.93 77.7027 77.91 44,676
03/20/2018 78.06 78.08 77.6675 77.7 62,466
03/19/2018 77.93 77.97 77.8236 77.85 50,721
03/16/2018 78.05 78.16 77.9931 78.11 58,284
03/15/2018 78.13 78.16 78.03 78.05 55,796
03/14/2018 78.06 78.25 78.03 78.08 155,294
03/13/2018 78.1 78.2138 77.902 77.97 87,419
03/12/2018 78.07 78.1615 78.0101 78.11 43,989
03/09/2018 78.07 78.22 78 78.1 168,706
03/08/2018 78.06 78.09 77.85 77.95 47,476
03/07/2018 77.96 78.075 77.8347 78.02 67,122
03/06/2018 78.1 78.39 77.68 77.97 184,810
03/05/2018 78.07 78.38 77.91 78.03 135,461
03/02/2018 78 78.16 77.84 78.09 62,835
03/01/2018 78.27 78.27 77.9001 77.95 89,271
02/28/2018 78.44 78.53 78.28 78.32 44,622
02/27/2018 78.82 78.86 78.26 78.4 69,217
02/26/2018 78.42 78.72 78.3802 78.71 184,233
02/23/2018 78.15 78.3948 78.01 78.37 58,694
02/22/2018 78.18 78.2043 77.95 77.97 59,674
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VWOB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio