Vanguard Emerging Markets Bond Admiral (VEGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.83
-0.05 (-0.20%)
At close: Dec 8, 2025
VEGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.20% |
| Dec 8, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.20% |
| Dec 5, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.08% |
| Dec 4, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.12% |
| Dec 3, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.24% |
| Dec 2, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.12% |
| Dec 1, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.24% |
| Nov 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.44% |
| Nov 26, 2025 | 24.89 | 24.89 | 24.89 | 25.01 | 24.89 | 0.20% |
| Nov 25, 2025 | 24.84 | 24.84 | 24.84 | 24.96 | 24.84 | 0.12% |
| Nov 24, 2025 | 24.81 | 24.81 | 24.81 | 24.93 | 24.81 | 0.32% |
| Nov 21, 2025 | 24.73 | 24.73 | 24.73 | 24.85 | 24.73 | -0.04% |
| Nov 20, 2025 | 24.74 | 24.74 | 24.74 | 24.86 | 24.74 | 0.08% |
| Nov 19, 2025 | 24.72 | 24.72 | 24.72 | 24.84 | 24.72 | 0.12% |
| Nov 18, 2025 | 24.69 | 24.69 | 24.69 | 24.81 | 24.69 | -0.08% |
| Nov 17, 2025 | 24.71 | 24.71 | 24.71 | 24.83 | 24.71 | 0.12% |
| Nov 14, 2025 | 24.68 | 24.68 | 24.68 | 24.80 | 24.68 | -0.20% |
| Nov 13, 2025 | 24.73 | 24.73 | 24.73 | 24.85 | 24.73 | -0.20% |
| Nov 12, 2025 | 24.78 | 24.78 | 24.78 | 24.90 | 24.78 | 0.12% |
| Nov 11, 2025 | 24.75 | 24.75 | 24.75 | 24.87 | 24.75 | 0.16% |
| Nov 10, 2025 | 24.71 | 24.71 | 24.71 | 24.83 | 24.71 | 0.16% |
| Nov 7, 2025 | 24.67 | 24.67 | 24.67 | 24.79 | 24.67 | -0.12% |
| Nov 6, 2025 | 24.70 | 24.70 | 24.70 | 24.82 | 24.70 | 0.16% |
| Nov 5, 2025 | 24.66 | 24.66 | 24.66 | 24.78 | 24.66 | -0.12% |
| Nov 4, 2025 | 24.69 | 24.69 | 24.69 | 24.81 | 24.69 | -0.16% |
| Nov 3, 2025 | 24.73 | 24.73 | 24.73 | 24.85 | 24.73 | -0.12% |
| Oct 31, 2025 | 24.76 | 24.76 | 24.76 | 24.88 | 24.76 | -0.32% |
| Oct 30, 2025 | 24.74 | 24.74 | 24.74 | 24.96 | 24.74 | -0.20% |
| Oct 29, 2025 | 24.79 | 24.79 | 24.79 | 25.01 | 24.79 | -0.12% |
| Oct 28, 2025 | 24.82 | 24.82 | 24.82 | 25.04 | 24.82 | 0.12% |
| Oct 27, 2025 | 24.79 | 24.79 | 24.79 | 25.01 | 24.79 | 0.72% |
| Oct 24, 2025 | 24.61 | 24.61 | 24.61 | 24.83 | 24.61 | 0.12% |
| Oct 23, 2025 | 24.58 | 24.58 | 24.58 | 24.80 | 24.58 | -0.04% |
| Oct 22, 2025 | 24.59 | 24.59 | 24.59 | 24.81 | 24.59 | -0.08% |
| Oct 21, 2025 | 24.61 | 24.61 | 24.61 | 24.83 | 24.61 | 0.28% |
| Oct 20, 2025 | 24.54 | 24.54 | 24.54 | 24.76 | 24.54 | 0.32% |
| Oct 17, 2025 | 24.46 | 24.46 | 24.46 | 24.68 | 24.46 | -0.20% |
| Oct 16, 2025 | 24.51 | 24.51 | 24.51 | 24.73 | 24.51 | 0.37% |
| Oct 15, 2025 | 24.42 | 24.42 | 24.42 | 24.64 | 24.42 | 0.33% |
| Oct 14, 2025 | 24.34 | 24.34 | 24.34 | 24.56 | 24.34 | - |
| Oct 13, 2025 | 24.34 | 24.34 | 24.34 | 24.56 | 24.34 | 0.08% |
| Oct 10, 2025 | 24.32 | 24.32 | 24.32 | 24.54 | 24.32 | -0.12% |
| Oct 9, 2025 | 24.35 | 24.35 | 24.35 | 24.57 | 24.35 | 0.08% |
| Oct 8, 2025 | 24.33 | 24.33 | 24.33 | 24.55 | 24.33 | 0.04% |
| Oct 7, 2025 | 24.32 | 24.32 | 24.32 | 24.54 | 24.32 | - |
| Oct 6, 2025 | 24.32 | 24.32 | 24.32 | 24.54 | 24.32 | -0.08% |
| Oct 3, 2025 | 24.34 | 24.34 | 24.34 | 24.56 | 24.34 | 0.16% |
| Oct 2, 2025 | 24.30 | 24.30 | 24.30 | 24.52 | 24.30 | 0.25% |
| Oct 1, 2025 | 24.24 | 24.24 | 24.24 | 24.46 | 24.24 | 0.08% |
| Sep 30, 2025 | 24.22 | 24.22 | 24.22 | 24.44 | 24.22 | -0.65% |