EM Govt Bond Vanguard (NQ: VWOB )

74.88 USD +0.44 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 75.03 75.26 74.74 74.88 322,768 +0.44(+0.59%)
Jan 26, 2022 75.16 75.38 74.44 74.44 326,287 -0.45(-0.60%)
Jan 25, 2022 74.68 74.91 74.65 74.89 416,461 +0.14(+0.19%)
Jan 24, 2022 75.03 75.03 74.55 74.75 362,770 -0.49(-0.65%)
Jan 21, 2022 75.44 75.50 75.20 75.24 384,625 +0.25(+0.33%)
Jan 20, 2022 75.00 75.22 74.94 74.99 264,144 +0.38(+0.51%)
Jan 19, 2022 74.80 74.92 74.61 74.61 400,054 +0.36(+0.48%)
Jan 18, 2022 74.52 74.52 74.08 74.25 626,778 -0.67(-0.89%)
Jan 14, 2022 74.92 0 -0.59(-0.78%)
Jan 13, 2022 75.55 75.57 75.40 75.51 258,750 -0.16(-0.21%)
Jan 12, 2022 75.77 75.93 75.62 75.67 429,369 -0.06(-0.08%)
Jan 11, 2022 75.60 75.78 75.41 75.73 383,327 +0.05(+0.07%)
Jan 10, 2022 75.53 75.69 75.20 75.68 797,115 -0.11(-0.15%)
Jan 07, 2022 75.86 75.91 75.54 75.79 440,493 -0.21(-0.28%)
Jan 06, 2022 75.87 76.04 75.79 76.00 618,975 -0.06(-0.08%)
Jan 05, 2022 76.77 76.86 76.02 76.06 449,056 -0.91(-1.18%)
Jan 04, 2022 77.00 77.05 76.81 76.97 224,847 +0.08(+0.10%)
Jan 03, 2022 77.42 77.44 76.89 76.89 309,988 -0.77(-0.99%)
Dec 31, 2021 77.69 77.91 77.65 77.66 165,006 -0.18(-0.23%)
Dec 30, 2021 77.51 77.89 77.51 77.84 336,666 +0.32(+0.41%)
Dec 29, 2021 77.54 77.57 77.38 77.52 355,072 -0.04(-0.05%)
Dec 28, 2021 77.67 77.70 77.54 77.56 183,274 +0.08(+0.10%)
Dec 27, 2021 77.17 77.48 77.17 77.48 343,790 +0.17(+0.22%)
Dec 23, 2021 77.19 77.32 77.06 77.31 328,718 -0.13(-0.17%)
Dec 22, 2021 77.31 77.44 77.21 77.44 150,493 +0.12(+0.16%)
Dec 21, 2021 76.94 77.34 76.94 77.32 220,388 +0.11(+0.14%)
Dec 20, 2021 77.17 77.26 76.86 77.21 432,763 -0.30(-0.39%)
Dec 17, 2021 77.56 77.62 77.47 77.51 354,743 -0.10(-0.13%)
Dec 16, 2021 77.62 77.74 77.57 77.61 317,348 +0.09(+0.12%)
Dec 15, 2021 77.56 77.60 77.16 77.52 300,581 -0.29(-0.37%)
Dec 14, 2021 77.77 78.01 77.70 77.81 293,820 -0.14(-0.18%)
Dec 13, 2021 77.71 78.03 77.71 77.95 280,608 +0.34(+0.44%)
Dec 10, 2021 77.79 77.84 77.52 77.61 460,146 +0.01(+0.01%)
Dec 09, 2021 77.53 77.77 77.53 77.60 181,738 -0.01(-0.01%)
Dec 08, 2021 77.65 77.76 77.50 77.61 296,413 -0.14(-0.18%)
Dec 07, 2021 77.48 77.85 77.44 77.75 516,886 +0.28(+0.36%)
Dec 06, 2021 77.37 77.57 77.29 77.47 275,917 +0.20(+0.26%)
Dec 03, 2021 77.14 77.49 76.90 77.27 335,672 +0.05(+0.06%)
Dec 02, 2021 77.00 77.26 77.00 77.22 487,070 +0.45(+0.59%)
Dec 01, 2021 76.55 76.92 76.52 76.77 181,664 +0.24(+0.31%)
Nov 30, 2021 76.49 76.82 76.37 76.53 1,027,936 +0.05(+0.07%)
Nov 29, 2021 76.06 76.54 76.06 76.48 335,936 +0.62(+0.82%)
Nov 26, 2021 76.01 76.18 75.73 75.86 489,979 -0.85(-1.11%)
Nov 24, 2021 76.60 76.72 76.52 76.71 186,114 +0.15(+0.20%)
Nov 23, 2021 76.78 76.88 76.52 76.56 299,709 -0.54(-0.70%)
Nov 22, 2021 77.59 77.63 77.04 77.10 240,828 -0.68(-0.87%)
Nov 19, 2021 77.88 77.90 77.74 77.78 99,281 +0.00(+0.00%)
Nov 18, 2021 77.57 77.83 77.71 77.78 103,928 +0.19(+0.24%)
Nov 17, 2021 77.42 77.60 77.40 77.59 134,609 +0.12(+0.15%)
Nov 16, 2021 77.57 77.72 77.45 77.47 171,943 -0.16(-0.21%)
Nov 15, 2021 77.89 78.13 77.61 77.63 154,140 -0.09(-0.12%)
Nov 12, 2021 77.87 77.92 77.65 77.72 166,639 +0.12(+0.15%)
Nov 11, 2021 77.79 77.89 77.60 77.60 203,558 -0.12(-0.15%)
Nov 10, 2021 78.50 77.70 77.72 183,011 -1.01(-1.28%)
Nov 09, 2021 78.76 78.81 78.68 78.73 103,352 +0.06(+0.08%)
Nov 08, 2021 78.66 78.74 78.61 78.67 214,163 +0.02(+0.03%)
Nov 05, 2021 78.33 78.73 78.32 78.65 291,034 +0.60(+0.77%)
Nov 04, 2021 77.77 78.10 77.75 78.05 343,354 +0.54(+0.70%)
Nov 03, 2021 77.69 77.73 77.35 77.51 341,173 -0.19(-0.24%)
Nov 02, 2021 77.58 77.78 77.57 77.70 166,948 +0.11(+0.14%)
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.