Vanguard Emerging Markets Bond Fund Admiral Shares (VEGBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.41
-0.07 (-0.30%)
Jun 6, 2025, 4:00 PM EDT
VEGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.30% |
| Jun 5, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.13% |
| Jun 4, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.56% |
| Jun 3, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.30% |
| Jun 2, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.17% |
| May 30, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.51% |
| May 29, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.34 | 0.30% |
| May 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | -0.13% |
| May 27, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.30 | 0.47% |
| May 23, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.19 | 0.13% |
| May 22, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.16 | -0.04% |
| May 21, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.17 | -0.55% |
| May 20, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.30 | - |
| May 19, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.30 | -0.04% |
| May 16, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.31 | 0.21% |
| May 15, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.26 | 0.17% |
| May 14, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.22 | -0.26% |
| May 13, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.28 | 0.17% |
| May 12, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.24 | 0.43% |
| May 9, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.14 | 0.09% |
| May 8, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.12 | -0.30% |
| May 7, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.19 | 0.39% |
| May 6, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.11 | 0.26% |
| May 5, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.05 | -0.22% |
| May 2, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.10 | -0.26% |
| May 1, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.15 | -0.04% |
| Apr 30, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.16 | -1.02% |
| Apr 29, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.27 | 0.17% |
| Apr 28, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.23 | 0.17% |
| Apr 25, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.19 | 0.56% |
| Apr 24, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.07 | 0.43% |
| Apr 23, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 22.97 | 0.78% |
| Apr 22, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.79 | 0.22% |
| Apr 21, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.74 | -0.43% |
| Apr 17, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 22.84 | 0.17% |
| Apr 16, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.80 | 0.13% |
| Apr 15, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.77 | 0.48% |
| Apr 14, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.66 | 1.78% |
| Apr 11, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.26 | -0.84% |
| Apr 10, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.45 | 0.13% |
| Apr 9, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.42 | -0.74% |
| Apr 8, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.59 | 0.04% |
| Apr 7, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.58 | -1.72% |
| Apr 4, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 22.98 | -0.81% |
| Apr 3, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.16 | -0.26% |
| Apr 2, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.22 | -0.09% |
| Apr 1, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.24 | 0.43% |
| Mar 31, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | -0.59% |
| Mar 28, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.14 | 0.13% |
| Mar 27, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.11 | -0.30% |