Vanguard Emerging Markets Government Bond Index Fund Admiral Shares (VGAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.39
+0.01 (0.06%)
Jul 25, 2025, 8:09 AM EDT
VGAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | - | - |
| Jul 24, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.06% |
| Jul 23, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| Jul 22, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.18% |
| Jul 21, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.37% |
| Jul 18, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.25% |
| Jul 17, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Jul 16, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.12% |
| Jul 15, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.12% |
| Jul 14, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.12% |
| Jul 11, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.37% |
| Jul 10, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.12% |
| Jul 9, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.31% |
| Jul 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.24% |
| Jul 7, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.24% |
| Jul 3, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.12% |
| Jul 2, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.06% |
| Jul 1, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.37% |
| Jun 30, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.18% |
| Jun 27, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.26 | - |
| Jun 26, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.26 | 0.18% |
| Jun 25, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.23 | 0.06% |
| Jun 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.22 | 0.56% |
| Jun 23, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.13 | 0.25% |
| Jun 20, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.09 | -0.12% |
| Jun 18, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.11 | - |
| Jun 17, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.11 | 0.06% |
| Jun 16, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.10 | 0.06% |
| Jun 13, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.09 | -0.31% |
| Jun 12, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.14 | 0.19% |
| Jun 11, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.11 | 0.31% |
| Jun 10, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.06 | 0.31% |
| Jun 9, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.01 | 0.06% |
| Jun 6, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.00 | -0.19% |
| Jun 5, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.03 | -0.06% |
| Jun 4, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.04 | 0.44% |
| Jun 3, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.97 | 0.25% |
| Jun 2, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.93 | -0.06% |
| May 30, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.94 | -0.44% |
| May 29, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.93 | 0.19% |
| May 28, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.90 | -0.06% |
| May 27, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 15.91 | 0.44% |
| May 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.85 | 0.06% |
| May 22, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.84 | -0.06% |
| May 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.85 | -0.44% |
| May 20, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 15.91 | 0.12% |
| May 19, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.89 | -0.06% |
| May 16, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.90 | 0.19% |
| May 15, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.87 | 0.06% |
| May 14, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.86 | -0.12% |