Skip to main content

EM Govt Bond Vanguard (NQ: VWOB )

63.38 +0.31 (+0.49%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 56.37 56.43 56.26 56.42 170,654 +0.23(+0.41%)
Sep 29, 2016 56.38 56.44 56.20 56.20 129,575 -0.21(-0.37%)
Sep 28, 2016 56.34 56.40 56.22 56.40 128,518 +0.10(+0.17%)
Sep 27, 2016 56.27 56.31 56.19 56.31 172,656 +0.14(+0.26%)
Sep 26, 2016 56.29 56.31 56.10 56.16 119,378 -0.15(-0.27%)
Sep 23, 2016 56.58 56.58 56.29 56.31 191,851 -0.21(-0.38%)
Sep 22, 2016 56.56 56.63 56.45 56.53 140,027 +0.16(+0.28%)
Sep 21, 2016 55.93 56.37 55.90 56.37 174,223 +0.70(+1.25%)
Sep 20, 2016 55.84 55.86 55.66 55.67 153,471 -0.08(-0.15%)
Sep 19, 2016 55.75 55.80 55.64 55.75 192,099 +0.11(+0.20%)
Sep 16, 2016 55.74 55.74 55.49 55.64 88,316 -0.01(-0.01%)
Sep 15, 2016 55.53 55.72 55.53 55.65 178,123 +0.16(+0.29%)
Sep 14, 2016 55.57 55.73 55.44 55.49 101,858 -0.07(-0.12%)
Sep 13, 2016 55.95 56.06 55.52 55.56 182,844 -0.42(-0.75%)
Sep 12, 2016 55.87 55.98 55.78 55.98 108,172 -0.07(-0.12%)
Sep 09, 2016 56.33 56.36 56.05 56.05 146,633 -0.46(-0.82%)
Sep 08, 2016 56.68 56.74 56.49 56.51 205,597 -0.14(-0.24%)
Sep 07, 2016 56.62 56.68 56.53 56.65 123,662 +0.17(+0.31%)
Sep 06, 2016 56.36 56.49 56.26 56.48 105,451 +0.31(+0.55%)
Sep 02, 2016 56.24 56.17 56.17 56.17 135,991 +0.08(+0.15%)
Sep 01, 2016 56.15 56.18 56.03 56.09 86,364 -0.19(-0.34%)
Aug 31, 2016 56.21 56.32 56.16 56.28 341,782 +0.00(+0.00%)
Aug 30, 2016 56.37 56.37 56.23 56.28 97,336 +0.02(+0.04%)
Aug 29, 2016 56.30 56.34 56.21 56.26 196,541 +0.11(+0.20%)
Aug 26, 2016 56.28 56.34 56.13 56.14 175,431 -0.03(-0.05%)
Aug 25, 2016 56.22 56.26 56.13 56.17 116,004 -0.05(-0.09%)
Aug 24, 2016 56.37 56.41 56.22 56.22 488,878 -0.10(-0.18%)
Aug 23, 2016 56.39 56.41 56.30 56.32 186,216 +0.02(+0.04%)
Aug 22, 2016 56.28 56.32 56.21 56.30 239,890 +0.03(+0.05%)
Aug 19, 2016 56.30 56.34 56.20 56.28 115,690 -0.08(-0.13%)
Aug 18, 2016 56.25 56.39 56.20 56.35 99,781 +0.15(+0.27%)
Aug 17, 2016 56.28 56.30 56.12 56.20 104,969 -0.01(-0.01%)
Aug 16, 2016 56.29 56.33 56.17 56.21 229,789 -0.01(-0.02%)
Aug 15, 2016 56.19 56.25 56.15 56.22 130,763 +0.05(+0.09%)
Aug 12, 2016 56.07 56.21 55.97 56.17 75,275 +0.28(+0.49%)
Aug 11, 2016 56.15 56.15 55.90 55.90 82,182 -0.12(-0.22%)
Aug 10, 2016 55.87 56.07 55.87 56.02 95,782 +0.17(+0.30%)
Aug 09, 2016 55.75 55.88 55.73 55.86 98,418 +0.23(+0.42%)
Aug 08, 2016 55.64 55.70 55.53 55.62 78,189 +0.10(+0.19%)
Aug 05, 2016 55.50 55.68 55.44 55.52 162,318 +0.05(+0.09%)
Aug 04, 2016 55.39 55.48 55.33 55.47 102,177 +0.15(+0.27%)
Aug 03, 2016 55.24 55.35 55.16 55.32 88,733 -0.03(-0.05%)
Aug 02, 2016 55.37 55.41 55.22 55.35 193,161 +0.00(+0.00%)
Aug 01, 2016 55.52 55.52 55.29 55.35 153,874 -0.06(-0.11%)
Jul 29, 2016 55.33 55.45 55.23 55.41 75,042 +0.09(+0.16%)
Jul 28, 2016 55.40 55.43 55.24 55.32 106,599 -0.03(-0.06%)
Jul 27, 2016 55.23 55.36 55.13 55.35 71,168 +0.16(+0.30%)
Jul 26, 2016 55.37 55.39 55.11 55.19 116,621 -0.09(-0.16%)
Jul 25, 2016 55.48 55.48 55.28 55.28 76,360 -0.20(-0.36%)
Jul 22, 2016 55.33 55.50 55.30 55.48 101,519 +0.03(+0.06%)
Jul 21, 2016 55.41 55.49 55.26 55.44 65,641 +0.02(+0.04%)
Jul 20, 2016 55.35 55.48 55.26 55.42 72,396 +0.01(+0.01%)
Jul 19, 2016 55.41 55.48 55.36 55.41 168,213 +0.01(+0.01%)
Jul 18, 2016 55.57 55.57 55.30 55.41 56,922 -0.05(-0.10%)
Jul 15, 2016 55.54 55.54 55.34 55.46 108,400 -0.04(-0.07%)
Jul 14, 2016 55.54 55.56 55.39 55.50 75,239 +0.12(+0.22%)
Jul 13, 2016 55.40 55.55 55.33 55.38 97,375 -0.01(-0.02%)
Jul 12, 2016 55.37 55.57 55.26 55.39 187,035 -0.14(-0.25%)
Jul 11, 2016 55.56 55.57 55.43 55.53 89,700 +0.16(+0.30%)
Jul 08, 2016 55.24 55.37 55.02 55.37 51,194 +0.20(+0.36%)
Jul 07, 2016 55.26 55.26 54.91 55.17 74,669 +0.12(+0.21%)
Jul 05, 2016 55.11 55.12 54.87 55.05 126,470 +0.02(+0.04%)
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.