Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,169.77 -9.91 (-0.12%) Bitcoin USD
60,909.41 -673.11 (-1.09%) CMC Crypto 200
1,266.49 -17.33 (-1.35%)
Vanguard Emerging Markets Government Bond Index Fund (VWOB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 63.62 | 63.62 | 63.14 | 63.22 | 63.22 | 53,891 |
| 27 Jun 2024 | 63.34 | 63.54 | 63.34 | 63.36 | 63.36 | 248,100 |
| 26 Jun 2024 | 63.51 | 63.62 | 63.23 | 63.31 | 63.31 | 309,100 |
| 25 Jun 2024 | 63.60 | 63.63 | 63.49 | 63.61 | 63.61 | 149,500 |
| 24 Jun 2024 | 63.55 | 63.66 | 63.52 | 63.58 | 63.58 | 134,000 |
| 21 Jun 2024 | 63.48 | 63.66 | 63.46 | 63.55 | 63.55 | 263,600 |
| 20 Jun 2024 | 63.61 | 63.61 | 63.37 | 63.51 | 63.51 | 307,000 |
| 18 Jun 2024 | 63.36 | 63.75 | 63.36 | 63.68 | 63.68 | 382,000 |
| 17 Jun 2024 | 63.35 | 63.37 | 63.10 | 63.28 | 63.28 | 356,600 |
| 14 Jun 2024 | 63.53 | 63.59 | 63.42 | 63.48 | 63.48 | 245,600 |
| 13 Jun 2024 | 63.76 | 63.86 | 63.47 | 63.53 | 63.53 | 248,200 |
| 12 Jun 2024 | 62.74 | 63.63 | 62.74 | 63.35 | 63.35 | 435,700 |
| 11 Jun 2024 | 62.81 | 63.13 | 62.81 | 63.12 | 63.12 | 234,100 |
| 10 Jun 2024 | 62.89 | 62.94 | 62.80 | 62.87 | 62.87 | 188,100 |
| 07 Jun 2024 | 63.46 | 63.46 | 62.87 | 62.95 | 62.95 | 232,500 |
| 06 Jun 2024 | 63.50 | 63.50 | 63.27 | 63.37 | 63.37 | 262,800 |
| 05 Jun 2024 | 63.37 | 63.52 | 63.16 | 63.50 | 63.50 | 288,000 |
| 04 Jun 2024 | 63.26 | 63.36 | 63.16 | 63.34 | 63.34 | 325,100 |
| 03 Jun 2024 | 63.07 | 63.31 | 63.07 | 63.28 | 63.28 | 530,500 |
| 03 Jun 2024 | 0.317 Dividend | |||||
| 31 May 2024 | 63.26 | 63.41 | 63.15 | 63.38 | 63.06 | 229,500 |
| 30 May 2024 | 62.94 | 63.17 | 62.94 | 63.07 | 62.75 | 244,700 |
| 29 May 2024 | 62.90 | 62.90 | 62.68 | 62.74 | 62.43 | 171,900 |
| 28 May 2024 | 63.42 | 63.42 | 62.90 | 62.97 | 62.66 | 218,900 |
| 24 May 2024 | 63.25 | 63.36 | 63.14 | 63.32 | 63.00 | 176,600 |
| 23 May 2024 | 63.50 | 63.55 | 63.09 | 63.13 | 62.81 | 167,000 |
| 22 May 2024 | 63.59 | 63.62 | 63.43 | 63.55 | 63.23 | 164,600 |
| 21 May 2024 | 63.82 | 63.82 | 63.69 | 63.73 | 63.41 | 165,100 |
| 20 May 2024 | 63.70 | 63.70 | 63.61 | 63.66 | 63.34 | 146,700 |
| 17 May 2024 | 63.78 | 63.78 | 63.55 | 63.65 | 63.33 | 213,300 |
| 16 May 2024 | 63.95 | 64.05 | 63.77 | 63.79 | 63.47 | 204,100 |
| 15 May 2024 | 63.77 | 63.97 | 63.64 | 63.97 | 63.65 | 304,200 |
| 14 May 2024 | 63.14 | 63.38 | 63.13 | 63.33 | 63.01 | 176,700 |
| 13 May 2024 | 63.27 | 63.27 | 63.15 | 63.15 | 62.83 | 301,600 |
| 10 May 2024 | 63.11 | 63.21 | 63.03 | 63.14 | 62.82 | 166,300 |
| 09 May 2024 | 63.00 | 63.28 | 63.00 | 63.23 | 62.91 | 154,000 |
| 08 May 2024 | 62.94 | 63.12 | 62.94 | 63.07 | 62.75 | 176,400 |
| 07 May 2024 | 63.38 | 63.42 | 63.26 | 63.30 | 62.98 | 190,500 |
| 06 May 2024 | 63.04 | 63.22 | 63.03 | 63.21 | 62.89 | 393,000 |
| 03 May 2024 | 63.00 | 63.15 | 62.84 | 63.04 | 62.72 | 237,700 |
| 02 May 2024 | 62.31 | 62.56 | 62.10 | 62.56 | 62.25 | 263,700 |
| 01 May 2024 | 61.70 | 62.47 | 61.64 | 62.09 | 61.78 | 313,300 |
| 01 May 2024 | 0.307 Dividend | |||||
| 30 Apr 2024 | 62.45 | 62.51 | 62.14 | 62.19 | 61.57 | 278,900 |
| 29 Apr 2024 | 62.48 | 62.76 | 62.48 | 62.72 | 62.10 | 162,700 |
| 26 Apr 2024 | 62.21 | 62.53 | 62.21 | 62.40 | 61.78 | 153,200 |
| 25 Apr 2024 | 62.02 | 62.18 | 61.86 | 62.16 | 61.54 | 206,800 |
| 24 Apr 2024 | 62.33 | 62.45 | 62.21 | 62.35 | 61.73 | 162,600 |
| 23 Apr 2024 | 62.57 | 63.00 | 62.53 | 62.72 | 62.10 | 263,600 |
| 22 Apr 2024 | 62.37 | 62.71 | 62.37 | 62.66 | 62.04 | 384,200 |
| 19 Apr 2024 | 62.32 | 62.42 | 62.23 | 62.33 | 61.71 | 282,400 |
| 18 Apr 2024 | 62.10 | 62.36 | 62.07 | 62.16 | 61.54 | 699,400 |
| 17 Apr 2024 | 62.18 | 62.27 | 62.07 | 62.18 | 61.56 | 247,500 |
| 16 Apr 2024 | 61.72 | 61.78 | 61.48 | 61.69 | 61.08 | 658,600 |
| 15 Apr 2024 | 62.63 | 62.70 | 61.84 | 61.91 | 61.30 | 1,692,900 |
| 12 Apr 2024 | 63.00 | 63.00 | 62.62 | 62.66 | 62.04 | 602,400 |
| 11 Apr 2024 | 62.96 | 63.30 | 62.67 | 62.84 | 62.22 | 979,200 |
| 10 Apr 2024 | 63.89 | 63.89 | 62.94 | 63.02 | 62.40 | 419,700 |
| 09 Apr 2024 | 63.82 | 64.00 | 63.82 | 64.00 | 63.37 | 565,700 |
| 08 Apr 2024 | 63.32 | 63.61 | 63.32 | 63.56 | 62.93 | 4,241,300 |
| 05 Apr 2024 | 63.18 | 63.61 | 63.18 | 63.56 | 62.93 | 1,267,500 |
| 04 Apr 2024 | 64.15 | 64.15 | 63.42 | 63.44 | 62.81 | 2,630,800 |
| 03 Apr 2024 | 63.16 | 63.55 | 63.02 | 63.48 | 62.85 | 4,303,900 |
| 02 Apr 2024 | 63.31 | 63.32 | 62.86 | 63.32 | 62.69 | 490,600 |
| 01 Apr 2024 | 63.41 | 63.46 | 63.13 | 63.25 | 62.62 | 1,119,500 |
| 01 Apr 2024 | 0.316 Dividend | |||||
| 28 Mar 2024 | 63.98 | 64.11 | 63.85 | 63.85 | 62.90 | 257,300 |
| 27 Mar 2024 | 64.49 | 64.49 | 63.83 | 64.13 | 63.18 | 395,500 |
| 26 Mar 2024 | 63.79 | 63.91 | 63.79 | 63.86 | 62.91 | 478,100 |
| 25 Mar 2024 | 63.84 | 63.86 | 63.73 | 63.86 | 62.91 | 929,400 |
| 22 Mar 2024 | 64.49 | 64.50 | 63.86 | 63.91 | 62.96 | 368,400 |
| 21 Mar 2024 | 63.88 | 63.93 | 63.69 | 63.69 | 62.75 | 395,100 |
| 20 Mar 2024 | 63.53 | 63.55 | 63.18 | 63.53 | 62.59 | 265,200 |
| 19 Mar 2024 | 63.19 | 63.37 | 63.01 | 63.21 | 62.27 | 304,100 |
| 18 Mar 2024 | 62.94 | 63.01 | 62.89 | 62.91 | 61.98 | 331,100 |
| 15 Mar 2024 | 63.02 | 63.02 | 62.85 | 62.88 | 61.95 | 274,900 |
| 14 Mar 2024 | 63.40 | 63.41 | 63.01 | 63.08 | 62.15 | 385,500 |
| 13 Mar 2024 | 63.35 | 63.52 | 63.35 | 63.38 | 62.44 | 732,400 |
| 12 Mar 2024 | 63.23 | 63.38 | 63.20 | 63.35 | 62.41 | 238,300 |
| 11 Mar 2024 | 63.53 | 63.55 | 63.42 | 63.44 | 62.50 | 220,000 |
| 08 Mar 2024 | 63.51 | 63.71 | 63.49 | 63.53 | 62.59 | 236,200 |
| 07 Mar 2024 | 63.36 | 63.56 | 63.32 | 63.47 | 62.53 | 252,800 |
| 06 Mar 2024 | 63.30 | 63.44 | 63.23 | 63.30 | 62.36 | 279,300 |
| 05 Mar 2024 | 63.05 | 63.20 | 62.95 | 63.09 | 62.16 | 476,500 |
| 04 Mar 2024 | 62.94 | 62.95 | 62.84 | 62.92 | 61.99 | 279,000 |
| 01 Mar 2024 | 62.72 | 63.03 | 62.46 | 62.94 | 62.01 | 557,800 |
| 01 Mar 2024 | 0.316 Dividend | |||||
| 29 Feb 2024 | 62.84 | 63.02 | 62.84 | 62.94 | 61.70 | 196,200 |
| 28 Feb 2024 | 62.80 | 62.82 | 62.64 | 62.74 | 61.50 | 1,028,100 |
| 27 Feb 2024 | 62.65 | 62.78 | 62.56 | 62.61 | 61.37 | 201,700 |
| 26 Feb 2024 | 63.11 | 63.11 | 62.74 | 62.78 | 61.54 | 178,100 |
| 23 Feb 2024 | 62.79 | 63.04 | 62.69 | 62.88 | 61.64 | 217,600 |
| 22 Feb 2024 | 62.38 | 62.70 | 62.31 | 62.64 | 61.40 | 300,600 |
| 21 Feb 2024 | 62.38 | 62.50 | 62.16 | 62.29 | 61.06 | 330,200 |
| 20 Feb 2024 | 62.37 | 62.39 | 62.19 | 62.33 | 61.10 | 689,300 |
| 16 Feb 2024 | 62.42 | 62.44 | 62.25 | 62.29 | 61.06 | 224,300 |
| 15 Feb 2024 | 62.43 | 62.68 | 62.37 | 62.68 | 61.44 | 195,100 |
| 14 Feb 2024 | 62.08 | 62.21 | 61.96 | 62.21 | 60.98 | 1,297,400 |
| 13 Feb 2024 | 61.97 | 62.11 | 61.72 | 61.82 | 60.60 | 1,600,300 |
| 12 Feb 2024 | 62.55 | 62.64 | 62.48 | 62.54 | 61.30 | 252,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.