Vanguard Emerging Markets Bond Admiral (VEGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.51
+0.02 (0.09%)
At close: Oct 5, 2026
VEGBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 5, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.09% |
| Oct 2, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.09% |
| Oct 1, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.52% |
| Sep 30, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.63 | -0.25% |
| Sep 29, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.69 | 0.04% |
| Sep 28, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.68 | -0.83% |
| Sep 25, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.88 | -0.29% |
| Sep 24, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.95 | -0.54% |
| Sep 23, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.08 | -0.86% |
| Sep 22, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.29 | 0.08% |
| Sep 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 0.29% |
| Sep 18, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.20 | -0.21% |
| Sep 17, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.25 | 0.45% |
| Sep 16, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.14 | 0.08% |
| Sep 15, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.12 | -0.24% |
| Sep 14, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.18 | -0.33% |
| Sep 11, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.26 | -0.08% |
| Sep 10, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.28 | -0.57% |
| Sep 9, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.42 | -0.25% |
| Sep 8, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.48 | -0.08% |
| Sep 4, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.50 | 0.04% |
| Sep 3, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.49 | 0.25% |
| Sep 2, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.43 | 0.08% |
| Sep 1, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.41 | -0.34% |
| Aug 31, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.49 | -0.12% |
| Aug 28, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.52 | -0.08% |
| Aug 27, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.54 | 0.04% |
| Aug 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | -0.08% |
| Aug 25, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.55 | 0.36% |
| Aug 24, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.46 | 0.20% |
| Aug 21, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.41 | -0.04% |
| Aug 20, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.42 | -0.32% |
| Aug 19, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.50 | 0.41% |
| Aug 18, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.40 | -0.20% |
| Aug 17, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.45 | -0.20% |
| Aug 14, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.50 | -0.16% |
| Aug 13, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.54 | 0.32% |
| Aug 12, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.46 | 0.04% |
| Aug 11, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.45 | -0.12% |
| Aug 10, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.48 | -0.16% |
| Aug 7, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.52 | 0.16% |
| Aug 6, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.48 | -0.20% |
| Aug 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | 0.12% |
| Aug 4, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.50 | 0.49% |
| Aug 3, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.38 | 0.54% |
| Jul 31, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.25 | -0.04% |
| Jul 30, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.26 | -0.16% |
| Jul 29, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.30 | -0.24% |
| Jul 28, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.36 | 0.16% |
| Jul 27, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.32 | 0.32% |