Skip to main content
Vanguard Emerging Markets Bond Fund Admiral Shares (VEGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.10
-0.07 (-0.30%)
Jan 13, 2025, 4:00 PM EST

VEGBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202523.1023.1023.1023.1023.10-0.30%
Jan 10, 202523.1723.1723.1723.1723.17-0.39%
Jan 8, 202523.2623.2623.2623.2623.26-0.26%
Jan 7, 202523.3223.3223.3223.3223.32-0.21%
Jan 6, 202523.3723.3723.3723.3723.370.17%
Jan 3, 202523.3323.3323.3323.3323.330.09%
Jan 2, 202523.3123.3123.3123.3123.310.26%
Dec 31, 202423.2523.2523.2523.2523.25-0.09%
Dec 30, 202423.2723.2723.2723.2723.270.17%
Dec 27, 202423.2323.2323.2323.2323.23-0.17%
Dec 26, 202423.2723.2723.2723.2723.270.04%
Dec 24, 202423.2623.2623.2623.2623.26-
Dec 23, 202423.2623.2623.2623.2623.26-0.73%
Dec 20, 202423.4323.4323.4323.4323.280.13%
Dec 19, 202423.4023.4023.4023.4023.25-0.72%
Dec 18, 202423.5723.5723.5723.5723.42-0.34%
Dec 17, 202423.6523.6523.6523.6523.50-0.17%
Dec 16, 202423.6923.6923.6923.6923.54-0.13%
Dec 13, 202423.7223.7223.7223.7223.57-0.38%
Dec 12, 202423.8123.8123.8123.8123.66-0.25%
Dec 11, 202423.8723.8723.8723.8723.72-
Dec 10, 202423.8723.8723.8723.8723.72-0.13%
Dec 9, 202423.9023.9023.9023.9023.75-0.04%
Dec 6, 202423.9123.9123.9123.9123.760.29%
Dec 5, 202423.8423.8423.8423.8423.690.17%
Dec 4, 202423.8023.8023.8023.8023.650.17%
Dec 3, 202423.7623.7623.7623.7623.61-
Dec 2, 202423.7623.7623.7623.7623.610.04%
Nov 29, 202423.7523.7523.7523.7523.60-0.21%
Nov 27, 202423.8023.8023.8023.8023.560.25%
Nov 26, 202423.7423.7423.7423.7423.50-0.13%
Nov 25, 202423.7723.7723.7723.7723.530.55%
Nov 22, 202423.6423.6423.6423.6423.400.08%
Nov 21, 202423.6223.6223.6223.6223.380.13%
Nov 20, 202423.5923.5923.5923.5923.350.08%
Nov 19, 202423.5723.5723.5723.5723.330.30%
Nov 18, 202423.5023.5023.5023.5023.26-0.09%
Nov 15, 202423.5223.5223.5223.5223.28-0.38%
Nov 14, 202423.6123.6123.6123.6123.37-
Nov 13, 202423.6123.6123.6123.6123.37-0.08%
Nov 12, 202423.6323.6323.6323.6323.39-0.46%
Nov 11, 202423.7423.7423.7423.7423.50-0.04%
Nov 8, 202423.7523.7523.7523.7523.510.38%
Nov 7, 202423.6623.6623.6623.6623.421.07%
Nov 6, 202423.4123.4123.4123.4123.18-0.26%
Nov 5, 202423.4723.4723.4723.4723.24-0.09%
Nov 4, 202423.4923.4923.4923.4923.250.17%
Nov 1, 202423.4523.4523.4523.4523.22-0.34%
Oct 31, 202423.5323.5323.5323.5323.29-0.97%
Oct 30, 202423.7623.7623.7623.7623.260.13%
Oct 29, 202423.7323.7323.7323.7323.230.08%
Oct 28, 202423.7123.7123.7123.7123.21-0.08%
Oct 25, 202423.7323.7323.7323.7323.230.21%
Oct 24, 202423.6823.6823.6823.6823.180.30%
Oct 23, 202423.6123.6123.6123.6123.11-0.34%
Oct 22, 202423.6923.6923.6923.6923.19-0.34%
Oct 21, 202423.7723.7723.7723.7723.26-0.54%
Oct 18, 202423.9023.9023.9023.9023.39-
Oct 17, 202423.9023.9023.9023.9023.39-0.29%
Oct 16, 202423.9723.9723.9723.9723.460.13%
Oct 15, 202423.9423.9423.9423.9423.430.50%
Oct 14, 202423.8223.8223.8223.8223.31-0.04%
Oct 11, 202423.8323.8323.8323.8323.32-
Oct 10, 202423.8323.8323.8323.8323.32-0.17%
Oct 9, 202423.8723.8723.8723.8723.36-0.08%
Oct 8, 202423.8923.8923.8923.8923.38-0.08%
Oct 7, 202423.9123.9123.9123.9123.40-0.25%
Oct 4, 202423.9723.9723.9723.9723.46-0.37%
Oct 3, 202424.0624.0624.0624.0623.55-0.25%
Oct 2, 202424.1224.1224.1224.1223.61-0.12%
Oct 1, 202424.1524.1524.1524.1523.640.33%
Sep 30, 202424.0724.0724.0724.0723.56-0.41%
Sep 27, 202424.1724.1724.1724.1723.540.12%
Sep 26, 202424.1424.1424.1424.1423.510.08%
Sep 25, 202424.1224.1224.1224.1223.49-0.04%
Sep 24, 202424.1324.1324.1324.1323.500.08%
Sep 23, 202424.1124.1124.1124.1123.48-0.21%
Sep 20, 202424.1624.1624.1624.1623.53-0.21%
Sep 19, 202424.2124.2124.2124.2123.580.29%
Sep 18, 202424.1424.1424.1424.1423.51-0.17%
Sep 17, 202424.1824.1824.1824.1823.550.33%
Sep 16, 202424.1024.1024.1024.1023.470.42%
Sep 13, 202424.0024.0024.0024.0023.380.38%
Sep 12, 202423.9123.9123.9123.9123.290.21%
Sep 11, 202423.8623.8623.8623.8623.240.04%
Sep 10, 202423.8523.8523.8523.8523.23-
Sep 9, 202423.8523.8523.8523.8523.230.04%
Sep 6, 202423.8423.8423.8423.8423.22-
Sep 5, 202423.8423.8423.8423.8423.220.25%
Sep 4, 202423.7823.7823.7823.7823.160.21%
Sep 3, 202423.7323.7323.7323.7323.11-
Aug 30, 202423.7323.7323.7323.7323.11-0.54%
Aug 29, 202423.8623.8623.8623.8623.14-0.04%
Aug 28, 202423.8723.8723.8723.8723.150.04%
Aug 27, 202423.8623.8623.8623.8623.14-0.04%
Aug 26, 202423.8723.8723.8723.8723.150.08%
Aug 23, 202423.8523.8523.8523.8523.130.25%
Aug 22, 202423.7923.7923.7923.7923.07-0.25%
Aug 21, 202423.8523.8523.8523.8523.130.08%
Aug 20, 202423.8323.8323.8323.8323.110.34%