Vanguard Emerging Markets Bond Fund Admiral Shares (VEGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.02
-0.02 (-0.08%)
At close: May 11, 2026
VEGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 11, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.08% |
| May 8, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.12% |
| May 7, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.12% |
| May 6, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.72% |
| May 5, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.20% |
| May 4, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.24% |
| May 1, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.20% |
| Apr 30, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.79 | 0.20% |
| Apr 29, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.74 | -0.16% |
| Apr 28, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.78 | -0.24% |
| Apr 27, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.84 | -0.16% |
| Apr 24, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.88 | -0.04% |
| Apr 23, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.89 | -0.28% |
| Apr 22, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.96 | 0.04% |
| Apr 21, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.95 | -0.20% |
| Apr 20, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.00 | -0.12% |
| Apr 17, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.03 | 0.68% |
| Apr 16, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.86 | -0.24% |
| Apr 15, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | -0.08% |
| Apr 14, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.94 | 0.64% |
| Apr 13, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.78 | 0.32% |
| Apr 10, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.70 | 0.16% |
| Apr 9, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.66 | 0.28% |
| Apr 8, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.59 | 1.48% |
| Apr 7, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.24 | 0.08% |
| Apr 6, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.22 | - |
| Apr 2, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.22 | -0.04% |
| Apr 1, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.23 | 0.16% |
| Mar 31, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.06 | 0.45% |
| Mar 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.95 | -0.04% |
| Mar 27, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 23.96 | -0.62% |
| Mar 26, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.11 | -0.61% |
| Mar 25, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.26 | 0.74% |
| Mar 24, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.08 | -0.29% |
| Mar 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.15 | 0.45% |
| Mar 20, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.04 | -0.78% |
| Mar 19, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.23 | -0.37% |
| Mar 18, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.32 | -0.36% |
| Mar 17, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.41 | 0.28% |
| Mar 16, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.34 | 0.08% |
| Mar 13, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.32 | -0.49% |
| Mar 12, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.44 | -0.56% |
| Mar 11, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.58 | -0.32% |
| Mar 10, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.65 | 0.52% |
| Mar 9, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.53 | -0.24% |
| Mar 6, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.59 | -0.56% |
| Mar 5, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.72 | -0.20% |
| Mar 4, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.77 | 0.48% |
| Mar 3, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.65 | -0.52% |
| Mar 2, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.78 | -0.83% |