Vanguard Emerging Markets Government Bond Index Fund (VGAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.79
+0.07 (0.42%)
Sep 11, 2025, 8:09 AM EDT
VGAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | - | - |
| Sep 10, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.42% |
| Sep 9, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.06% |
| Sep 8, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| Sep 5, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.60% |
| Sep 4, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.36% |
| Sep 3, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% |
| Sep 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.36% |
| Aug 29, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.54% |
| Aug 28, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.57 | 0.36% |
| Aug 27, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.51 | - |
| Aug 26, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.51 | -0.12% |
| Aug 25, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.53 | -0.18% |
| Aug 22, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.56 | 0.36% |
| Aug 21, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.50 | -0.24% |
| Aug 20, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.54 | -0.12% |
| Aug 19, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.56 | 0.06% |
| Aug 18, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.55 | 0.06% |
| Aug 15, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.54 | -0.12% |
| Aug 14, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.56 | -0.12% |
| Aug 13, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.58 | 0.48% |
| Aug 12, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.50 | 0.12% |
| Aug 11, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.48 | 0.24% |
| Aug 8, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.44 | - |
| Aug 7, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.44 | 0.12% |
| Aug 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.42 | - |
| Aug 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.42 | 0.12% |
| Aug 4, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.40 | 0.37% |
| Aug 1, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.34 | 0.12% |
| Jul 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.32 | -0.49% |
| Jul 30, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.31 | -0.06% |
| Jul 29, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.32 | 0.30% |
| Jul 28, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.27 | 0.12% |
| Jul 25, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.25 | 0.18% |
| Jul 24, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.22 | 0.06% |
| Jul 23, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.21 | - |
| Jul 22, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.21 | 0.18% |
| Jul 21, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.18 | 0.37% |
| Jul 18, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.12 | 0.25% |
| Jul 17, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.08 | - |
| Jul 16, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.08 | -0.12% |
| Jul 15, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.10 | -0.12% |
| Jul 14, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.12 | -0.12% |
| Jul 11, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.14 | -0.37% |
| Jul 10, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.20 | 0.12% |
| Jul 9, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.18 | 0.31% |
| Jul 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | -0.24% |
| Jul 7, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.17 | -0.24% |
| Jul 3, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.21 | 0.12% |
| Jul 2, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.19 | -0.06% |