Vanguard Emerging Markets Government Bond Index Fund Admiral Shares (VGAVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.09
+0.03 (0.19%)
May 30, 2025, 8:09 AM EDT
VGAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.44% |
| May 29, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.01 | 0.19% |
| May 28, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.98 | -0.06% |
| May 27, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | 0.44% |
| May 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | 0.06% |
| May 22, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.91 | -0.06% |
| May 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | -0.44% |
| May 20, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | 0.12% |
| May 19, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.97 | -0.06% |
| May 16, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.98 | 0.19% |
| May 15, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.95 | 0.06% |
| May 14, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.94 | -0.12% |
| May 13, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.96 | 0.19% |
| May 12, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.93 | 0.38% |
| May 9, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.87 | - |
| May 8, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.87 | -0.13% |
| May 7, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.89 | 0.38% |
| May 6, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.83 | 0.13% |
| May 5, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.81 | -0.19% |
| May 2, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.84 | -0.25% |
| May 1, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.88 | - |
| Apr 30, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.88 | -0.81% |
| Apr 29, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.93 | 0.19% |
| Apr 28, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.90 | 0.06% |
| Apr 25, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.89 | 0.44% |
| Apr 24, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.82 | 0.31% |
| Apr 23, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.77 | 0.70% |
| Apr 22, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.66 | 0.25% |
| Apr 21, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.62 | -0.38% |
| Apr 17, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.68 | 0.25% |
| Apr 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | 0.06% |
| Apr 15, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.63 | 0.38% |
| Apr 14, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.57 | 1.42% |
| Apr 11, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.36 | -0.70% |
| Apr 10, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.47 | 0.26% |
| Apr 9, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.43 | -0.70% |
| Apr 8, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.53 | -0.06% |
| Apr 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.54 | -1.57% |
| Apr 4, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.79 | -0.75% |
| Apr 3, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 15.91 | -0.25% |
| Apr 2, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.95 | - |
| Apr 1, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.95 | 0.37% |
| Mar 31, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.89 | -0.43% |
| Mar 28, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 15.88 | 0.06% |
| Mar 27, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.87 | -0.25% |
| Mar 26, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.90 | -0.25% |
| Mar 25, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 15.94 | 0.06% |
| Mar 24, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 15.93 | -0.12% |
| Mar 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.95 | -0.31% |
| Mar 20, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.00 | 0.18% |