Vanguard Emerging Markets Bond Fund Admiral Shares (VEGBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.04
+0.05 (0.22%)
At close: Apr 22, 2025
VEGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.78% |
| Apr 22, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.22% |
| Apr 21, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.43% |
| Apr 17, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.17% |
| Apr 16, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.13% |
| Apr 15, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.48% |
| Apr 14, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.78% |
| Apr 11, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.84% |
| Apr 10, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.13% |
| Apr 9, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.74% |
| Apr 8, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.04% |
| Apr 7, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -1.72% |
| Apr 4, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.81% |
| Apr 3, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.26% |
| Apr 2, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.09% |
| Apr 1, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% |
| Mar 31, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.59% |
| Mar 28, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.40 | 0.13% |
| Mar 27, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.37 | -0.30% |
| Mar 26, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.44 | -0.34% |
| Mar 25, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.52 | 0.21% |
| Mar 24, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.47 | -0.17% |
| Mar 21, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.51 | -0.46% |
| Mar 20, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.62 | 0.13% |
| Mar 19, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.59 | 0.21% |
| Mar 18, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.54 | 0.08% |
| Mar 17, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.52 | 0.13% |
| Mar 14, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.49 | - |
| Mar 13, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.49 | -0.04% |
| Mar 12, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.50 | -0.04% |
| Mar 11, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.51 | -0.21% |
| Mar 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | 0.17% |
| Mar 7, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.52 | 0.04% |
| Mar 6, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.51 | -0.46% |
| Mar 5, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.62 | -0.08% |
| Mar 4, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.64 | -0.21% |
| Mar 3, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.69 | 0.17% |
| Feb 28, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.65 | -0.38% |
| Feb 27, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.60 | -0.13% |
| Feb 26, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.63 | 0.42% |
| Feb 25, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.53 | 0.51% |
| Feb 24, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.41 | 0.04% |
| Feb 21, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.40 | 0.38% |
| Feb 20, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.31 | 0.13% |
| Feb 19, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.28 | -0.13% |
| Feb 18, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.31 | -0.30% |
| Feb 14, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.38 | 0.47% |
| Feb 13, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.27 | 0.60% |
| Feb 12, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.13 | -0.34% |
| Feb 11, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.21 | -0.34% |