Vanguard Emerging Markets Government Bond Index Fund Admiral Shares (VGAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.17
-0.02 (-0.12%)
Jun 20, 2025, 4:00 PM EDT

VGAVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 20, 202516.1716.1716.1716.1716.17-0.12%
Jun 18, 202516.1916.1916.1916.1916.19-
Jun 17, 202516.1916.1916.1916.1916.190.06%
Jun 16, 202516.1816.1816.1816.1816.180.06%
Jun 13, 202516.1716.1716.1716.1716.17-0.31%
Jun 12, 202516.2216.2216.2216.2216.220.19%
Jun 11, 202516.1916.1916.1916.1916.190.31%
Jun 10, 202516.1416.1416.1416.1416.140.31%
Jun 9, 202516.0916.0916.0916.0916.090.06%
Jun 6, 202516.0816.0816.0816.0816.08-0.19%
Jun 5, 202516.1116.1116.1116.1116.11-0.06%
Jun 4, 202516.1216.1216.1216.1216.120.44%
Jun 3, 202516.0516.0516.0516.0516.050.25%
Jun 2, 202516.0116.0116.0116.0116.01-0.06%
May 30, 202516.0216.0216.0216.0216.02-0.44%
May 29, 202516.0916.0916.0916.0916.010.19%
May 28, 202516.0616.0616.0616.0615.98-0.06%
May 27, 202516.0716.0716.0716.0715.990.44%
May 23, 202516.0016.0016.0016.0015.920.06%
May 22, 202515.9915.9915.9915.9915.91-0.06%
May 21, 202516.0016.0016.0016.0015.92-0.44%
May 20, 202516.0716.0716.0716.0715.990.12%
May 19, 202516.0516.0516.0516.0515.97-0.06%
May 16, 202516.0616.0616.0616.0615.980.19%
May 15, 202516.0316.0316.0316.0315.950.06%
May 14, 202516.0216.0216.0216.0215.94-0.12%
May 13, 202516.0416.0416.0416.0415.960.19%
May 12, 202516.0116.0116.0116.0115.930.38%
May 9, 202515.9515.9515.9515.9515.87-
May 8, 202515.9515.9515.9515.9515.87-0.13%
May 7, 202515.9715.9715.9715.9715.890.38%
May 6, 202515.9115.9115.9115.9115.830.13%
May 5, 202515.8915.8915.8915.8915.81-0.19%
May 2, 202515.9215.9215.9215.9215.84-0.25%
May 1, 202515.9615.9615.9615.9615.88-
Apr 30, 202515.9615.9615.9615.9615.88-0.81%
Apr 29, 202516.0916.0916.0916.0915.930.19%
Apr 28, 202516.0616.0616.0616.0615.900.06%
Apr 25, 202516.0516.0516.0516.0515.890.44%
Apr 24, 202515.9815.9815.9815.9815.820.31%
Apr 23, 202515.9315.9315.9315.9315.770.70%
Apr 22, 202515.8215.8215.8215.8215.660.25%
Apr 21, 202515.7815.7815.7815.7815.62-0.38%
Apr 17, 202515.8415.8415.8415.8415.680.25%
Apr 16, 202515.8015.8015.8015.8015.640.06%
Apr 15, 202515.7915.7915.7915.7915.630.38%
Apr 14, 202515.7315.7315.7315.7315.571.42%
Apr 11, 202515.5115.5115.5115.5115.36-0.70%
Apr 10, 202515.6215.6215.6215.6215.470.26%
Apr 9, 202515.5815.5815.5815.5815.43-0.70%