Skip to main content

EM Govt Bond Vanguard (NQ: VWOB )

63.65 -0.14 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 50.03 50.03 49.82 49.82 31,945 -0.16(-0.32%)
Sep 29, 2014 49.99 50.20 49.94 49.99 365,000 -0.26(-0.51%)
Sep 26, 2014 50.22 50.25 50.17 50.24 116,374 -0.06(-0.13%)
Sep 25, 2014 50.31 50.38 50.22 50.31 125,508 -0.01(-0.01%)
Sep 24, 2014 50.26 50.31 50.26 50.31 20,488 +0.13(+0.25%)
Sep 23, 2014 50.10 50.21 50.09 50.19 126,747 +0.03(+0.07%)
Sep 22, 2014 50.18 50.18 50.12 50.15 105,494 +0.09(+0.19%)
Sep 19, 2014 49.97 50.08 49.91 50.06 37,574 +0.15(+0.30%)
Sep 18, 2014 50.04 50.04 49.89 49.91 52,291 -0.15(-0.30%)
Sep 17, 2014 50.15 50.15 49.99 50.06 15,956 -0.04(-0.08%)
Sep 16, 2014 50.19 50.19 49.99 50.10 56,827 -0.01(-0.03%)
Sep 15, 2014 50.22 50.22 50.10 50.11 19,999 -0.12(-0.24%)
Sep 12, 2014 50.38 50.38 50.19 50.23 355,403 -0.27(-0.53%)
Sep 11, 2014 50.52 50.52 50.48 50.50 12,351 +0.05(+0.10%)
Sep 10, 2014 50.37 50.45 50.32 50.45 15,970 +0.01(+0.02%)
Sep 09, 2014 50.55 50.57 50.43 50.44 44,308 -0.15(-0.30%)
Sep 08, 2014 50.82 50.82 50.58 50.59 168,728 -0.23(-0.45%)
Sep 05, 2014 50.65 50.82 50.65 50.82 215,035 +0.18(+0.35%)
Sep 04, 2014 50.84 50.84 50.64 50.64 53,912 -0.03(-0.06%)
Sep 03, 2014 50.67 50.79 50.61 50.67 308,147 +0.03(+0.06%)
Sep 02, 2014 50.91 50.91 50.64 50.64 255,361 -0.30(-0.60%)
Aug 29, 2014 50.93 50.95 50.95 50.95 28,395 -0.03(-0.06%)
Aug 28, 2014 51.25 51.25 50.88 50.98 19,957 -0.09(-0.19%)
Aug 27, 2014 50.98 51.07 50.92 51.07 24,443 +0.27(+0.53%)
Aug 26, 2014 50.78 50.86 50.76 50.80 32,034 +0.08(+0.15%)
Aug 25, 2014 50.77 50.79 50.73 50.73 65,030 +0.02(+0.04%)
Aug 22, 2014 50.80 51.02 50.68 50.71 193,852 -0.02(-0.04%)
Aug 21, 2014 50.83 50.75 50.72 50.73 10,837 -0.02(-0.05%)
Aug 20, 2014 50.80 50.80 50.73 50.75 25,289 -0.09(-0.18%)
Aug 19, 2014 50.95 50.95 50.82 50.84 45,123 +0.05(+0.10%)
Aug 18, 2014 50.83 50.83 50.70 50.79 82,061 +0.16(+0.31%)
Aug 15, 2014 50.87 50.87 50.62 50.63 35,890 +0.08(+0.15%)
Aug 14, 2014 50.53 50.53 50.49 50.56 15,698 +0.19(+0.38%)
Aug 13, 2014 50.20 50.39 50.20 50.37 31,604 +0.08(+0.15%)
Aug 12, 2014 50.23 50.41 50.23 50.29 21,428 +0.04(+0.08%)
Aug 11, 2014 50.21 50.25 50.21 50.25 20,171 +0.12(+0.24%)
Aug 08, 2014 50.08 50.31 50.08 50.13 18,085 -0.03(-0.06%)
Aug 07, 2014 50.27 50.30 50.03 50.17 13,376 +0.03(+0.06%)
Aug 06, 2014 50.20 50.20 50.12 50.13 38,222 -0.06(-0.11%)
Aug 05, 2014 50.25 50.41 50.12 50.19 26,855 -0.07(-0.14%)
Aug 04, 2014 49.93 50.62 49.93 50.26 198,741 -0.00(-0.01%)
Aug 01, 2014 50.32 50.38 50.15 50.26 128,133 -0.13(-0.25%)
Jul 31, 2014 50.55 50.55 50.28 50.39 412,011 -0.23(-0.45%)
Jul 30, 2014 50.69 50.82 50.59 50.62 103,040 -0.06(-0.11%)
Jul 29, 2014 50.67 50.75 50.62 50.67 22,586 +0.00(+0.00%)
Jul 28, 2014 50.92 50.92 50.64 50.67 126,032 -0.23(-0.44%)
Jul 25, 2014 51.05 51.05 50.88 50.90 35,805 -0.01(-0.01%)
Jul 24, 2014 51.20 51.20 50.88 50.91 16,707 +0.01(+0.02%)
Jul 23, 2014 50.80 50.94 50.79 50.89 27,611 +0.15(+0.30%)
Jul 22, 2014 50.64 50.75 50.63 50.74 13,304 +0.11(+0.22%)
Jul 21, 2014 50.73 50.73 50.59 50.63 14,722 +0.03(+0.07%)
Jul 18, 2014 50.60 50.73 50.60 50.60 23,016 +0.02(+0.04%)
Jul 17, 2014 50.84 50.84 50.50 50.58 23,640 -0.16(-0.31%)
Jul 16, 2014 50.74 50.79 50.68 50.74 29,120 +0.01(+0.01%)
Jul 15, 2014 50.74 50.76 50.64 50.73 20,213 +0.01(+0.01%)
Jul 14, 2014 50.82 50.82 50.64 50.72 18,080 +0.01(+0.02%)
Jul 11, 2014 50.72 50.76 50.65 50.71 15,558 +0.05(+0.09%)
Jul 10, 2014 50.63 50.89 50.56 50.66 88,494 +0.00(+0.00%)
Jul 09, 2014 50.63 50.67 50.59 50.66 35,123 +0.06(+0.12%)
Jul 08, 2014 50.50 50.63 50.47 50.60 51,603 +0.16(+0.32%)
Jul 07, 2014 50.42 50.52 50.39 50.44 24,049 +0.02(+0.04%)
Jul 03, 2014 50.38 50.42 50.42 50.42 54,445 -0.02(-0.04%)
Jul 02, 2014 50.38 50.47 50.38 50.44 20,659 +0.00(+0.00%)
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.