Vanguard Emerging Markets Bond Fund Admiral Shares (VEGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.00
+0.02 (0.08%)
Feb 6, 2026, 9:30 AM EST
VEGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.08% |
| Feb 5, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.12% |
| Feb 4, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.04% |
| Feb 3, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.04% |
| Feb 2, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.48% |
| Jan 30, 2026 | 24.91 | 24.91 | 24.91 | 25.05 | 24.91 | -0.04% |
| Jan 29, 2026 | 24.92 | 24.92 | 24.92 | 25.06 | 24.92 | -0.04% |
| Jan 28, 2026 | 24.93 | 24.93 | 24.93 | 25.07 | 24.93 | -0.08% |
| Jan 27, 2026 | 24.95 | 24.95 | 24.95 | 25.09 | 24.95 | -0.04% |
| Jan 26, 2026 | 24.96 | 24.96 | 24.96 | 25.10 | 24.96 | 0.24% |
| Jan 23, 2026 | 24.90 | 24.90 | 24.90 | 25.04 | 24.90 | 0.08% |
| Jan 22, 2026 | 24.88 | 24.88 | 24.88 | 25.02 | 24.88 | 0.32% |
| Jan 21, 2026 | 24.80 | 24.80 | 24.80 | 24.94 | 24.80 | 0.44% |
| Jan 20, 2026 | 24.69 | 24.69 | 24.69 | 24.83 | 24.69 | -0.48% |
| Jan 16, 2026 | 24.81 | 24.81 | 24.81 | 24.95 | 24.81 | -0.12% |
| Jan 15, 2026 | 24.84 | 24.84 | 24.84 | 24.98 | 24.84 | 0.16% |
| Jan 14, 2026 | 24.80 | 24.80 | 24.80 | 24.94 | 24.80 | 0.04% |
| Jan 13, 2026 | 24.79 | 24.79 | 24.79 | 24.93 | 24.79 | - |
| Jan 12, 2026 | 24.79 | 24.79 | 24.79 | 24.93 | 24.79 | -0.08% |
| Jan 9, 2026 | 24.81 | 24.81 | 24.81 | 24.95 | 24.81 | 0.24% |
| Jan 8, 2026 | 24.75 | 24.75 | 24.75 | 24.89 | 24.75 | -0.28% |
| Jan 7, 2026 | 24.82 | 24.82 | 24.82 | 24.96 | 24.82 | -0.04% |
| Jan 6, 2026 | 24.83 | 24.83 | 24.83 | 24.97 | 24.83 | -0.04% |
| Jan 5, 2026 | 24.84 | 24.84 | 24.84 | 24.98 | 24.84 | 0.32% |
| Jan 2, 2026 | 24.76 | 24.76 | 24.76 | 24.90 | 24.76 | -0.08% |
| Dec 31, 2025 | 24.78 | 24.78 | 24.78 | 24.92 | 24.78 | -0.04% |
| Dec 30, 2025 | 24.79 | 24.79 | 24.79 | 24.93 | 24.79 | - |
| Dec 29, 2025 | 24.79 | 24.79 | 24.79 | 24.93 | 24.79 | 0.12% |
| Dec 26, 2025 | 24.76 | 24.76 | 24.76 | 24.90 | 24.76 | - |
| Dec 24, 2025 | 24.76 | 24.76 | 24.76 | 24.90 | 24.76 | 0.12% |
| Dec 23, 2025 | 24.73 | 24.73 | 24.73 | 24.87 | 24.73 | 0.04% |
| Dec 22, 2025 | 24.72 | 24.72 | 24.72 | 24.86 | 24.72 | 0.04% |
| Dec 19, 2025 | 24.71 | 24.71 | 24.71 | 24.85 | 24.71 | -0.04% |
| Dec 18, 2025 | 24.72 | 24.72 | 24.72 | 24.86 | 24.72 | 0.20% |
| Dec 17, 2025 | 24.67 | 24.67 | 24.67 | 24.81 | 24.67 | -0.68% |
| Dec 16, 2025 | 24.69 | 24.69 | 24.69 | 24.98 | 24.69 | 0.20% |
| Dec 15, 2025 | 24.64 | 24.64 | 24.64 | 24.93 | 24.64 | 0.24% |
| Dec 12, 2025 | 24.58 | 24.58 | 24.58 | 24.87 | 24.58 | -0.04% |
| Dec 11, 2025 | 24.59 | 24.59 | 24.59 | 24.88 | 24.59 | 0.24% |
| Dec 10, 2025 | 24.53 | 24.53 | 24.53 | 24.82 | 24.53 | 0.16% |
| Dec 9, 2025 | 24.49 | 24.49 | 24.49 | 24.78 | 24.49 | -0.20% |
| Dec 8, 2025 | 24.54 | 24.54 | 24.54 | 24.83 | 24.54 | -0.20% |
| Dec 5, 2025 | 24.59 | 24.59 | 24.59 | 24.88 | 24.59 | -0.08% |
| Dec 4, 2025 | 24.61 | 24.61 | 24.61 | 24.90 | 24.61 | -0.12% |
| Dec 3, 2025 | 24.64 | 24.64 | 24.64 | 24.93 | 24.64 | 0.24% |
| Dec 2, 2025 | 24.58 | 24.58 | 24.58 | 24.87 | 24.58 | 0.12% |
| Dec 1, 2025 | 24.55 | 24.55 | 24.55 | 24.84 | 24.55 | -0.24% |
| Nov 28, 2025 | 24.61 | 24.61 | 24.61 | 24.90 | 24.61 | -0.44% |
| Nov 26, 2025 | 24.60 | 24.60 | 24.60 | 25.01 | 24.60 | 0.20% |
| Nov 25, 2025 | 24.55 | 24.55 | 24.55 | 24.96 | 24.55 | 0.12% |