Vanguard Emerging Markets Government Bond Index Fund Admiral Shares (VGAVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.06
+0.01 (0.06%)
Apr 28, 2025, 8:04 PM EDT
VGAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | - | 0.06% |
| Apr 25, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.44% |
| Apr 24, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.31% |
| Apr 23, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.70% |
| Apr 22, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.25% |
| Apr 21, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.38% |
| Apr 17, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.25% |
| Apr 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.06% |
| Apr 15, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.38% |
| Apr 14, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.42% |
| Apr 11, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.70% |
| Apr 10, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.26% |
| Apr 9, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.70% |
| Apr 8, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.06% |
| Apr 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.57% |
| Apr 4, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.75% |
| Apr 3, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.25% |
| Apr 2, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| Apr 1, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.37% |
| Mar 31, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.43% |
| Mar 28, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.03 | 0.06% |
| Mar 27, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.02 | -0.25% |
| Mar 26, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.06 | -0.25% |
| Mar 25, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.10 | 0.06% |
| Mar 24, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.09 | -0.12% |
| Mar 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | -0.31% |
| Mar 20, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.16 | 0.18% |
| Mar 19, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.13 | 0.25% |
| Mar 18, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.09 | - |
| Mar 17, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.09 | 0.19% |
| Mar 14, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.06 | - |
| Mar 13, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.06 | -0.12% |
| Mar 12, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.08 | -0.12% |
| Mar 11, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.10 | -0.12% |
| Mar 10, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.12 | 0.12% |
| Mar 7, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.10 | 0.19% |
| Mar 6, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.07 | -0.43% |
| Mar 5, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.14 | -0.18% |
| Mar 4, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.17 | -0.06% |
| Mar 3, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.18 | 0.12% |
| Feb 28, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.16 | -0.37% |
| Feb 27, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.14 | -0.12% |
| Feb 26, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.16 | 0.37% |
| Feb 25, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.10 | 0.49% |
| Feb 24, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.02 | 0.06% |
| Feb 21, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.01 | 0.25% |
| Feb 20, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 15.97 | 0.12% |
| Feb 19, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 15.95 | -0.19% |
| Feb 18, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.98 | -0.19% |
| Feb 14, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.01 | 0.50% |