Vanguard Emerging Markets Bond Fund Admiral Shares (VEGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.84
-0.14 (-0.56%)
Mar 6, 2026, 9:30 AM EST
VEGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 20, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.56 | -0.48% |
| Jan 16, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.68 | -0.12% |
| Jan 15, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.71 | 0.16% |
| Jan 14, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.67 | 0.04% |
| Jan 13, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.66 | - |
| Jan 12, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.66 | -0.08% |
| Jan 9, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.68 | 0.24% |
| Jan 8, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.62 | -0.28% |
| Jan 7, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.69 | -0.04% |
| Jan 6, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.70 | -0.04% |
| Jan 5, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.71 | 0.32% |
| Jan 2, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.63 | -0.08% |
| Dec 31, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.65 | -0.04% |
| Dec 30, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.66 | - |
| Dec 29, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.66 | 0.12% |
| Dec 26, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.63 | - |
| Dec 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.63 | 0.12% |