Vanguard Emerging Markets Bond Admiral (VEGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.56
+0.02 (0.08%)
Oct 13, 2025, 4:00 PM EDT
VEGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.12% |
| Oct 9, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.08% |
| Oct 8, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.04% |
| Oct 7, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| Oct 6, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.08% |
| Oct 3, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.16% |
| Oct 2, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.25% |
| Oct 1, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.08% |
| Sep 30, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.65% |
| Sep 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | 0.12% |
| Sep 26, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.45 | -0.12% |
| Sep 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | -0.20% |
| Sep 24, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.53 | 0.04% |
| Sep 23, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.52 | 0.33% |
| Sep 22, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.44 | 0.29% |
| Sep 19, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.37 | -0.29% |
| Sep 18, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.44 | -0.37% |
| Sep 17, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.53 | -0.08% |
| Sep 16, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.55 | 0.24% |
| Sep 15, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.49 | 0.12% |
| Sep 12, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.46 | -0.12% |
| Sep 11, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.49 | 0.37% |
| Sep 10, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.40 | 0.41% |
| Sep 9, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.30 | - |
| Sep 8, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.30 | 0.12% |
| Sep 5, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.27 | 0.54% |
| Sep 4, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.14 | 0.33% |
| Sep 3, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.06 | 0.37% |
| Sep 2, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.97 | -0.33% |
| Aug 29, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.05 | -0.62% |
| Aug 28, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.08 | 0.41% |
| Aug 27, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 23.98 | -0.04% |
| Aug 26, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 23.99 | -0.12% |
| Aug 25, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.02 | -0.12% |
| Aug 22, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.05 | 0.41% |
| Aug 21, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 23.95 | -0.21% |
| Aug 20, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.00 | -0.16% |
| Aug 19, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.04 | 0.17% |
| Aug 18, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.00 | - |
| Aug 15, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.00 | -0.12% |
| Aug 14, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.03 | -0.08% |
| Aug 13, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.05 | 0.41% |
| Aug 12, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 23.95 | 0.08% |
| Aug 11, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 23.93 | 0.21% |
| Aug 8, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 23.88 | - |
| Aug 7, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 23.88 | 0.17% |
| Aug 6, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.84 | - |
| Aug 5, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.84 | 0.12% |
| Aug 4, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.81 | 0.33% |
| Aug 1, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.73 | 0.25% |