Vanguard Emerging Markets Bond Fund Admiral Shares (VEGBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.73
+0.05 (0.21%)
Mar 19, 2025, 5:00 PM EST
VEGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.13% |
| Mar 19, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.21% |
| Mar 18, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.08% |
| Mar 17, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.13% |
| Mar 14, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| Mar 13, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.04% |
| Mar 12, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.04% |
| Mar 11, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.21% |
| Mar 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.17% |
| Mar 7, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.04% |
| Mar 6, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.46% |
| Mar 5, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.08% |
| Mar 4, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.21% |
| Mar 3, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.17% |
| Feb 28, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.38% |
| Feb 27, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.74 | -0.13% |
| Feb 26, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.77 | 0.42% |
| Feb 25, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.67 | 0.51% |
| Feb 24, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.55 | 0.04% |
| Feb 21, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.54 | 0.38% |
| Feb 20, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.45 | 0.13% |
| Feb 19, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.42 | -0.13% |
| Feb 18, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.45 | -0.30% |
| Feb 14, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.52 | 0.47% |
| Feb 13, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.41 | 0.60% |
| Feb 12, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.27 | -0.34% |
| Feb 11, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.35 | -0.34% |
| Feb 10, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.43 | -0.08% |
| Feb 7, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.45 | -0.25% |
| Feb 6, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.51 | - |
| Feb 5, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.51 | 0.64% |
| Feb 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.36 | 0.13% |
| Feb 3, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.33 | - |
| Jan 31, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.33 | -0.84% |
| Jan 30, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.38 | 0.25% |
| Jan 29, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.32 | 0.08% |
| Jan 28, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.30 | 0.13% |
| Jan 27, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.27 | 0.13% |
| Jan 24, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.24 | 0.26% |
| Jan 23, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.18 | -0.21% |
| Jan 22, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.23 | 0.09% |
| Jan 21, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.21 | 0.43% |
| Jan 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.11 | 0.09% |
| Jan 16, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.09 | 0.09% |
| Jan 15, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.07 | 0.95% |
| Jan 14, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 22.85 | 0.17% |
| Jan 13, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.82 | -0.30% |
| Jan 10, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.88 | -0.39% |
| Jan 8, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 22.97 | -0.26% |
| Jan 7, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.03 | -0.21% |