NASDAQ:VWOB
Vanguard Emerging Markets Government ETF Price (Quote)
$62.40
+0.240 (+0.386%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.48 | $64.49 | Friday, 26th Apr 2024 VWOB stock ended at $62.40. This is 0.386% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.518% from a day low at $62.21 to a day high of $62.53. |
| 90 days | $61.48 | $64.50 | |
| 52 weeks | $57.19 | $64.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $62.21 | $62.53 | $62.21 | $62.40 | 153 232 |
| Apr 25, 2024 | $62.02 | $62.18 | $61.86 | $62.16 | 206 787 |
| Apr 24, 2024 | $62.33 | $62.45 | $62.21 | $62.35 | 162 562 |
| Apr 23, 2024 | $62.57 | $63.00 | $62.53 | $62.72 | 263 470 |
| Apr 22, 2024 | $62.37 | $62.71 | $62.37 | $62.66 | 363 828 |
| Apr 19, 2024 | $62.32 | $62.42 | $62.23 | $62.33 | 273 807 |
| Apr 18, 2024 | $62.10 | $62.36 | $62.07 | $62.16 | 695 420 |
| Apr 17, 2024 | $62.18 | $62.27 | $62.08 | $62.18 | 247 494 |
| Apr 16, 2024 | $61.72 | $61.78 | $61.48 | $61.69 | 656 486 |
| Apr 15, 2024 | $62.63 | $62.63 | $61.84 | $61.91 | 1 692 330 |
| Apr 12, 2024 | $63.00 | $63.00 | $62.62 | $62.66 | 602 444 |
| Apr 11, 2024 | $62.96 | $63.30 | $62.67 | $62.84 | 979 210 |
| Apr 10, 2024 | $63.89 | $63.89 | $62.94 | $63.02 | 417 316 |
| Apr 09, 2024 | $63.82 | $64.00 | $63.82 | $64.00 | 565 299 |
| Apr 08, 2024 | $63.32 | $63.61 | $63.32 | $63.56 | 4 241 305 |
| Apr 05, 2024 | $63.18 | $63.61 | $63.18 | $63.56 | 1 266 356 |
| Apr 04, 2024 | $64.15 | $64.15 | $63.42 | $63.44 | 2 628 494 |
| Apr 03, 2024 | $63.16 | $63.55 | $63.02 | $63.48 | 4 064 196 |
| Apr 02, 2024 | $63.31 | $63.32 | $62.88 | $63.32 | 488 066 |
| Apr 01, 2024 | $63.41 | $63.46 | $63.13 | $63.25 | 1 119 434 |
| Mar 28, 2024 | $63.98 | $64.11 | $63.85 | $63.85 | 256 370 |
| Mar 27, 2024 | $64.49 | $64.49 | $63.83 | $64.13 | 395 228 |
| Mar 26, 2024 | $63.79 | $63.91 | $63.79 | $63.86 | 476 637 |
| Mar 25, 2024 | $63.84 | $63.86 | $63.73 | $63.86 | 715 539 |
| Mar 22, 2024 | $64.49 | $64.50 | $63.86 | $63.91 | 368 407 |
