Vanguard Emerging Markets Government Bond Index Fund (VGAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.73
-0.07 (-0.42%)
Jul 8, 2026, 4:00 PM EST
VGAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jul 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.30% |
| Jul 6, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.12% |
| Jul 2, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.06% |
| Jul 1, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.25% |
| Jun 30, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.86 | -0.05% |
| Jun 29, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | 0.11% |
| Jun 26, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.85 | -0.06% |
| Jun 25, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.86 | 0.12% |
| Jun 24, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.84 | 0.24% |
| Jun 23, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.80 | -0.12% |
| Jun 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | -0.24% |
| Jun 18, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.86 | 0.12% |
| Jun 17, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.84 | -0.23% |
| Jun 16, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.88 | 0.06% |
| Jun 15, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | 0.41% |
| Jun 12, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.80 | 0.36% |
| Jun 11, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.74 | 0.48% |
| Jun 10, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.66 | -0.12% |
| Jun 9, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.68 | 0.23% |
| Jun 8, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | -0.23% |
| Jun 5, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.68 | -0.42% |
| Jun 4, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.75 | 0.18% |
| Jun 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | -0.30% |
| Jun 2, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.77 | 0.24% |
| Jun 1, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.73 | -0.01% |
| May 29, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.73 | 0.30% |
| May 28, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.68 | 0.24% |
| May 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | 0.30% |
| May 26, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.59 | 0.42% |
| May 22, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.52 | 0.30% |
| May 21, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.48 | 0.06% |
| May 20, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.47 | 0.42% |
| May 19, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.40 | -0.36% |
| May 18, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.46 | -0.24% |
| May 15, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.50 | -0.78% |
| May 14, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.62 | 0.06% |
| May 13, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.61 | -0.11% |
| May 12, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.63 | -0.36% |
| May 11, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.69 | -0.12% |
| May 8, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.71 | - |
| May 7, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.71 | -0.06% |
| May 6, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.72 | 0.72% |
| May 5, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.60 | 0.06% |
| May 4, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.59 | -0.23% |
| May 1, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.63 | 0.23% |
| Apr 30, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.60 | 0.12% |
| Apr 29, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.58 | -0.17% |
| Apr 28, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.60 | -0.18% |
| Apr 27, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.63 | -0.12% |