Vanguard Emerging Markets Government Bond ETF (VWOB)

Historical Prices For Vanguard Emerging Markets Government Bond ETF (VWOB)

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	67.46	67.58	67.44	67.50	929,043	67.50
12/11/2025	67.56	67.59	67.48	67.50	999,991	67.50
12/10/2025	67.16	67.50	67.16	67.48	856,217	67.48
12/09/2025	67.29	67.31	67.14	67.25	1,204,904	67.25
12/08/2025	67.49	67.49	67.24	67.29	999,519	67.29
12/05/2025	67.62	67.73	67.50	67.53	1,388,736	67.53
12/04/2025	67.64	67.68	67.55	67.63	931,334	67.63
12/03/2025	67.65	67.80	67.64	67.74	831,516	67.74
12/02/2025	67.42	67.64	67.37	67.61	992,031	67.61
12/01/2025	67.40	67.47	67.33	67.36	953,941	67.36
11/28/2025	67.91	67.96	67.84	67.93	287,324	67.93
11/26/2025	67.79	67.95	67.72	67.92	624,614	67.92
11/25/2025	67.66	67.88	67.66	67.81	468,171	67.81
11/24/2025	67.65	67.72	67.61	67.71	464,980	67.71
11/21/2025	67.54	67.64	67.44	67.55	435,253	67.55
11/20/2025	67.60	67.70	67.41	67.43	861,877	67.43
11/19/2025	67.52	67.61	67.48	67.54	594,442	67.54
11/18/2025	67.51	67.53	67.40	67.48	426,894	67.48
11/17/2025	67.54	67.63	67.43	67.51	600,279	67.51
11/14/2025	67.55	67.58	67.45	67.47	373,616	67.47
11/13/2025	67.70	67.72	67.48	67.53	316,916	67.53
11/12/2025	67.73	67.80	67.72	67.78	401,747	67.78
11/11/2025	67.64	67.79	67.61	67.78	279,758	67.78
11/10/2025	67.54	67.63	67.50	67.58	674,740	67.58
11/07/2025	67.34	67.47	67.29	67.46	347,863	67.46
11/06/2025	67.49	67.53	67.40	67.47	325,464	67.47
11/05/2025	67.38	67.39	67.23	67.23	470,870	67.23
11/04/2025	67.37	67.47	67.34	67.38	453,431	67.38
11/03/2025	67.63	67.63	67.44	67.46	503,388	67.46
10/31/2025	68.07	68.08	67.89	68.00	710,988	67.68
10/30/2025	67.88	67.97	67.73	67.86	516,496	67.54
10/29/2025	68.24	68.26	67.92	67.95	668,738	67.63
10/28/2025	68.20	68.25	68.14	68.22	358,424	67.90
10/27/2025	68.20	68.22	68.01	68.22	477,861	67.90
10/24/2025	67.71	67.71	67.56	67.67	484,079	67.35
10/23/2025	67.49	67.55	67.42	67.45	452,254	67.14
10/22/2025	67.65	67.65	67.50	67.57	394,508	67.25
10/21/2025	67.75	67.81	67.66	67.66	458,883	67.34
10/20/2025	67.41	67.53	67.38	67.49	429,596	67.18
10/17/2025	67.24	67.27	67.13	67.25	367,565	66.94
10/16/2025	67.22	67.30	67.17	67.27	336,628	66.96
10/15/2025	67.13	67.30	67.04	67.14	330,409	66.83
10/14/2025	66.84	67.13	66.70	67.01	469,877	66.70
10/13/2025	66.82	66.98	66.70	66.97	334,947	66.66
10/10/2025	66.90	66.90	66.54	66.60	390,651	66.29
10/09/2025	66.84	66.84	66.71	66.82	335,845	66.51
10/08/2025	66.83	66.92	66.75	66.84	421,226	66.53
10/07/2025	66.80	66.86	66.74	66.79	418,261	66.48
10/06/2025	66.84	66.88	66.78	66.85	1,108,604	66.54
10/03/2025	66.90	66.95	66.81	66.90	621,378	66.59
10/02/2025	66.70	66.89	66.64	66.84	661,847	66.53
10/01/2025	66.66	66.83	66.66	66.80	583,408	66.49
9/30/2025	66.97	67.10	66.89	66.90	327,982	66.28
9/29/2025	67.00	67.09	66.97	67.03	308,276	66.40
9/26/2025	66.98	67.07	66.90	66.93	450,301	66.31
9/25/2025	67.04	67.06	66.94	67.03	543,515	66.40
9/24/2025	67.23	67.26	67.12	67.19	658,970	66.56
9/23/2025	67.09	67.20	67.01	67.20	743,855	66.57
9/22/2025	66.85	66.92	66.78	66.88	1,454,046	66.26
9/19/2025	66.74	66.78	66.64	66.73	318,681	66.11
9/18/2025	66.88	66.93	66.77	66.78	581,209	66.16
9/17/2025	67.25	67.34	66.97	67.09	393,717	66.46
9/16/2025	67.14	67.17	67.06	67.10	412,941	66.47
9/15/2025	67.09	67.22	67.09	67.16	565,231	66.53