Vanguard Emerging Markets Bond Admiral (VEGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.81
-0.02 (-0.08%)
At close: Nov 18, 2025
VEGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 17, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.12% |
| Nov 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.20% |
| Nov 13, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.20% |
| Nov 12, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.12% |
| Nov 11, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.16% |
| Nov 10, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.16% |
| Nov 7, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.12% |
| Nov 6, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.16% |
| Nov 5, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.12% |
| Nov 4, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.16% |
| Nov 3, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.12% |
| Oct 31, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.32% |
| Oct 30, 2025 | 24.86 | 24.86 | 24.86 | 24.96 | 24.86 | -0.20% |
| Oct 29, 2025 | 24.91 | 24.91 | 24.91 | 25.01 | 24.91 | -0.12% |
| Oct 28, 2025 | 24.94 | 24.94 | 24.94 | 25.04 | 24.94 | 0.12% |
| Oct 27, 2025 | 24.91 | 24.91 | 24.91 | 25.01 | 24.91 | 0.72% |
| Oct 24, 2025 | 24.73 | 24.73 | 24.73 | 24.83 | 24.73 | 0.12% |
| Oct 23, 2025 | 24.70 | 24.70 | 24.70 | 24.80 | 24.70 | -0.04% |
| Oct 22, 2025 | 24.71 | 24.71 | 24.71 | 24.81 | 24.71 | -0.08% |
| Oct 21, 2025 | 24.73 | 24.73 | 24.73 | 24.83 | 24.73 | 0.28% |
| Oct 20, 2025 | 24.66 | 24.66 | 24.66 | 24.76 | 24.66 | 0.32% |
| Oct 17, 2025 | 24.58 | 24.58 | 24.58 | 24.68 | 24.58 | -0.20% |
| Oct 16, 2025 | 24.63 | 24.63 | 24.63 | 24.73 | 24.63 | 0.37% |
| Oct 15, 2025 | 24.54 | 24.54 | 24.54 | 24.64 | 24.54 | 0.33% |
| Oct 14, 2025 | 24.46 | 24.46 | 24.46 | 24.56 | 24.46 | - |
| Oct 13, 2025 | 24.46 | 24.46 | 24.46 | 24.56 | 24.46 | 0.08% |
| Oct 10, 2025 | 24.44 | 24.44 | 24.44 | 24.54 | 24.44 | -0.12% |
| Oct 9, 2025 | 24.47 | 24.47 | 24.47 | 24.57 | 24.47 | 0.08% |
| Oct 8, 2025 | 24.45 | 24.45 | 24.45 | 24.55 | 24.45 | 0.04% |
| Oct 7, 2025 | 24.44 | 24.44 | 24.44 | 24.54 | 24.44 | - |
| Oct 6, 2025 | 24.44 | 24.44 | 24.44 | 24.54 | 24.44 | -0.08% |
| Oct 3, 2025 | 24.46 | 24.46 | 24.46 | 24.56 | 24.46 | 0.16% |
| Oct 2, 2025 | 24.42 | 24.42 | 24.42 | 24.52 | 24.42 | 0.25% |
| Oct 1, 2025 | 24.36 | 24.36 | 24.36 | 24.46 | 24.36 | 0.08% |
| Sep 30, 2025 | 24.34 | 24.34 | 24.34 | 24.44 | 24.34 | -0.65% |
| Sep 29, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | 0.12% |
| Sep 26, 2025 | 24.35 | 24.35 | 24.35 | 24.57 | 24.35 | -0.12% |
| Sep 25, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | -0.20% |
| Sep 24, 2025 | 24.43 | 24.43 | 24.43 | 24.65 | 24.43 | 0.04% |
| Sep 23, 2025 | 24.42 | 24.42 | 24.42 | 24.64 | 24.42 | 0.33% |
| Sep 22, 2025 | 24.34 | 24.34 | 24.34 | 24.56 | 24.34 | 0.29% |
| Sep 19, 2025 | 24.27 | 24.27 | 24.27 | 24.49 | 24.27 | -0.29% |
| Sep 18, 2025 | 24.34 | 24.34 | 24.34 | 24.56 | 24.34 | -0.37% |
| Sep 17, 2025 | 24.43 | 24.43 | 24.43 | 24.65 | 24.43 | -0.08% |
| Sep 16, 2025 | 24.45 | 24.45 | 24.45 | 24.67 | 24.45 | 0.24% |
| Sep 15, 2025 | 24.39 | 24.39 | 24.39 | 24.61 | 24.39 | 0.12% |
| Sep 12, 2025 | 24.36 | 24.36 | 24.36 | 24.58 | 24.36 | -0.12% |
| Sep 11, 2025 | 24.39 | 24.39 | 24.39 | 24.61 | 24.39 | 0.37% |
| Sep 10, 2025 | 24.30 | 24.30 | 24.30 | 24.52 | 24.30 | 0.41% |
| Sep 9, 2025 | 24.20 | 24.20 | 24.20 | 24.42 | 24.20 | - |