Vanguard Emerging Markets Bond Fund Admiral Shares (VEGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.35
+0.04 (0.16%)
At close: Apr 1, 2026
VEGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.16% |
| Mar 31, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.45% |
| Mar 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.04% |
| Mar 27, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.62% |
| Mar 26, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.61% |
| Mar 25, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.74% |
| Mar 24, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.29% |
| Mar 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.45% |
| Mar 20, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.78% |
| Mar 19, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.37% |
| Mar 18, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.36% |
| Mar 17, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.28% |
| Mar 16, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.08% |
| Mar 13, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.49% |
| Mar 12, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.56% |
| Mar 11, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.32% |
| Mar 10, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.52% |
| Mar 9, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.24% |
| Mar 6, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.56% |
| Mar 5, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.20% |
| Mar 4, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.48% |
| Mar 3, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.52% |
| Mar 2, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.83% |
| Feb 27, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | -0.12% |
| Feb 26, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.15 | - |
| Feb 25, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.15 | 0.08% |
| Feb 24, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.13 | -0.04% |
| Feb 23, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.14 | 0.12% |
| Feb 20, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.11 | 0.04% |
| Feb 19, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.10 | -0.16% |
| Feb 18, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.14 | - |
| Feb 17, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.14 | 0.16% |
| Feb 13, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.10 | 0.16% |
| Feb 12, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.06 | 0.28% |
| Feb 11, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.99 | -0.04% |
| Feb 10, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.00 | 0.32% |
| Feb 9, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | 0.20% |
| Feb 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | 0.08% |
| Feb 5, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.86 | 0.12% |
| Feb 4, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.83 | 0.04% |
| Feb 3, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.82 | 0.04% |
| Feb 2, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.81 | -0.48% |
| Jan 30, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.78 | -0.04% |
| Jan 29, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.79 | -0.04% |
| Jan 28, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.80 | -0.08% |
| Jan 27, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.82 | -0.04% |
| Jan 26, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.83 | 0.24% |
| Jan 23, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.77 | 0.08% |
| Jan 22, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.75 | 0.32% |
| Jan 21, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.67 | 0.44% |