Skip to main content
logo
Vanguard Emerging Markets Government Bond Index Fund Admiral Shares (VGAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.53
+0.03 (0.18%)
Apr 2, 2026, 8:10 AM EST

VGAVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202616.5316.5316.5316.53--
Apr 1, 202616.5316.5316.5316.5316.530.18%
Mar 31, 202616.5016.5016.5016.5016.500.36%
Mar 30, 202616.4416.4416.4416.4416.440.06%
Mar 27, 202616.4316.4316.4316.4316.43-0.60%
Mar 26, 202616.5316.5316.5316.5316.53-0.48%
Mar 25, 202616.6116.6116.6116.6116.610.73%
Mar 24, 202616.4916.4916.4916.4916.49-0.12%
Mar 23, 202616.5116.5116.5116.5116.510.12%
Mar 20, 202616.4916.4916.4916.4916.49-0.72%
Mar 19, 202616.6116.6116.6116.6116.61-0.48%
Mar 18, 202616.6916.6916.6916.6916.69-0.30%
Mar 17, 202616.7416.7416.7416.7416.740.24%
Mar 16, 202616.7016.7016.7016.7016.700.06%
Mar 13, 202616.6916.6916.6916.6916.69-0.48%
Mar 12, 202616.7716.7716.7716.7716.77-0.53%
Mar 11, 202616.8616.8616.8616.8616.86-0.30%
Mar 10, 202616.9116.9116.9116.9116.910.54%
Mar 9, 202616.8216.8216.8216.8216.82-0.24%
Mar 6, 202616.8616.8616.8616.8616.86-0.53%
Mar 5, 202616.9516.9516.9516.9516.95-0.12%
Mar 4, 202616.9716.9716.9716.9716.970.35%
Mar 3, 202616.9116.9116.9116.9116.91-0.59%
Mar 2, 202617.0117.0117.0117.0117.01-0.93%
Feb 27, 202617.1717.1717.1717.1717.09-0.06%
Feb 26, 202617.1817.1817.1817.1817.10-0.06%
Feb 25, 202617.1917.1917.1917.1917.110.06%
Feb 24, 202617.1817.1817.1817.1817.10-0.06%
Feb 23, 202617.1917.1917.1917.1917.110.17%
Feb 20, 202617.1617.1617.1617.1617.08-
Feb 19, 202617.1617.1617.1617.1617.08-0.12%
Feb 18, 202617.1817.1817.1817.1817.10-0.06%
Feb 17, 202617.1917.1917.1917.1917.110.23%
Feb 13, 202617.1517.1517.1517.1517.070.23%
Feb 12, 202617.1117.1117.1117.1117.030.23%
Feb 11, 202617.0717.0717.0717.0716.99-
Feb 10, 202617.0717.0717.0717.0716.990.29%
Feb 9, 202617.0217.0217.0217.0216.940.24%
Feb 6, 202616.9816.9816.9816.9816.900.06%
Feb 5, 202616.9716.9716.9716.9716.890.18%
Feb 4, 202616.9416.9416.9416.9416.860.06%
Feb 3, 202616.9316.9316.9316.9316.85-
Feb 2, 202616.9316.9316.9316.9316.85-0.47%
Jan 30, 202617.0117.0117.0117.0116.85-0.06%
Jan 29, 202617.0217.0217.0217.0216.86-0.06%
Jan 28, 202617.0317.0317.0317.0316.87-0.06%
Jan 27, 202617.0417.0417.0417.0416.88-
Jan 26, 202617.0417.0417.0417.0416.880.18%
Jan 23, 202617.0117.0117.0117.0116.850.12%
Jan 22, 202616.9916.9916.9916.9916.830.24%