Skip to main content
logo
Vanguard Emerging Markets Bond Fund Admiral Shares (VEGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.92
-0.14 (-0.56%)
At close: Jun 1, 2026

VEGBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 1, 202624.9224.9224.9224.9224.92-0.05%
May 29, 202625.0625.0625.0625.0624.930.28%
May 28, 202624.9924.9924.9924.9924.860.16%
May 27, 202624.9524.9524.9524.9524.820.32%
May 26, 202624.8724.8724.8724.8724.740.41%
May 22, 202624.7724.7724.7724.7724.640.20%
May 21, 202624.7224.7224.7224.7224.59-
May 20, 202624.7224.7224.7224.7224.590.45%
May 19, 202624.6124.6124.6124.6124.48-0.41%
May 18, 202624.7124.7124.7124.7124.58-0.16%
May 15, 202624.7524.7524.7524.7524.62-0.76%
May 14, 202624.9424.9424.9424.9424.810.04%
May 13, 202624.9324.9324.9324.9324.80-
May 12, 202624.9324.9324.9324.9324.80-0.36%
May 11, 202625.0225.0225.0225.0224.89-0.08%
May 8, 202625.0425.0425.0425.0424.910.12%
May 7, 202625.0125.0125.0125.0124.88-0.12%
May 6, 202625.0425.0425.0425.0424.910.72%
May 5, 202624.8624.8624.8624.8624.730.20%
May 4, 202624.8124.8124.8124.8124.68-0.24%
May 1, 202624.8724.8724.8724.8724.740.32%
Apr 30, 202624.9224.9224.9224.9224.670.20%
Apr 29, 202624.8724.8724.8724.8724.62-0.16%
Apr 28, 202624.9124.9124.9124.9124.66-0.24%
Apr 27, 202624.9724.9724.9724.9724.72-0.16%
Apr 24, 202625.0125.0125.0125.0124.75-0.04%
Apr 23, 202625.0225.0225.0225.0224.76-0.28%
Apr 22, 202625.0925.0925.0925.0924.830.04%
Apr 21, 202625.0825.0825.0825.0824.82-0.20%
Apr 20, 202625.1325.1325.1325.1324.87-0.12%
Apr 17, 202625.1625.1625.1625.1624.900.68%
Apr 16, 202624.9924.9924.9924.9924.74-0.24%
Apr 15, 202625.0525.0525.0525.0524.79-0.08%
Apr 14, 202625.0725.0725.0725.0724.810.64%
Apr 13, 202624.9124.9124.9124.9124.660.32%
Apr 10, 202624.8324.8324.8324.8324.580.16%
Apr 9, 202624.7924.7924.7924.7924.540.29%
Apr 8, 202624.7224.7224.7224.7224.471.48%
Apr 7, 202624.3624.3624.3624.3624.110.08%
Apr 6, 202624.3424.3424.3424.3424.09-
Apr 2, 202624.3424.3424.3424.3424.09-0.04%
Apr 1, 202624.3524.3524.3524.3524.100.68%
Mar 31, 202624.3124.3124.3124.3123.940.46%
Mar 30, 202624.2024.2024.2024.2023.83-0.04%
Mar 27, 202624.2124.2124.2124.2123.84-0.62%
Mar 26, 202624.3624.3624.3624.3623.99-0.61%
Mar 25, 202624.5124.5124.5124.5124.140.74%
Mar 24, 202624.3324.3324.3324.3323.96-0.29%
Mar 23, 202624.4024.4024.4024.4024.030.45%
Mar 20, 202624.2924.2924.2924.2923.92-0.78%