Vanguard Emerging Markets Bond Admiral (VEGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.26
+0.08 (0.33%)
Sep 4, 2025, 4:00 PM EDT
VEGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.33% |
| Sep 3, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.37% |
| Sep 2, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.33% |
| Aug 29, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.62% |
| Aug 28, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.20 | 0.41% |
| Aug 27, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.10 | -0.04% |
| Aug 26, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.11 | -0.12% |
| Aug 25, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.14 | -0.12% |
| Aug 22, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.17 | 0.41% |
| Aug 21, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.07 | -0.21% |
| Aug 20, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.12 | -0.16% |
| Aug 19, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.16 | 0.17% |
| Aug 18, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.12 | - |
| Aug 15, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.12 | -0.12% |
| Aug 14, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.15 | -0.08% |
| Aug 13, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.17 | 0.41% |
| Aug 12, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.07 | 0.08% |
| Aug 11, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.05 | 0.21% |
| Aug 8, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.00 | - |
| Aug 7, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.00 | 0.17% |
| Aug 6, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.96 | - |
| Aug 5, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.96 | 0.12% |
| Aug 4, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.93 | 0.33% |
| Aug 1, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.85 | 0.25% |
| Jul 31, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.79 | -0.50% |
| Jul 30, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.76 | -0.12% |
| Jul 29, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.79 | 0.33% |
| Jul 28, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.71 | 0.13% |
| Jul 25, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.68 | 0.17% |
| Jul 24, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.65 | 0.08% |
| Jul 23, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.63 | - |
| Jul 22, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.63 | 0.13% |
| Jul 21, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.60 | 0.38% |
| Jul 18, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.51 | 0.30% |
| Jul 17, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.44 | -0.04% |
| Jul 16, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.45 | -0.04% |
| Jul 15, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.46 | -0.17% |
| Jul 14, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.50 | -0.13% |
| Jul 11, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.53 | -0.34% |
| Jul 10, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.61 | 0.04% |
| Jul 9, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.60 | 0.42% |
| Jul 8, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.50 | -0.25% |
| Jul 7, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.56 | -0.29% |
| Jul 3, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.63 | 0.04% |
| Jul 2, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.62 | -0.13% |
| Jul 1, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.65 | 0.29% |
| Jun 30, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.58 | -0.17% |
| Jun 27, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.49 | -0.04% |
| Jun 26, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.50 | 0.21% |
| Jun 25, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.45 | 0.17% |