Skip to main content
logo
Vanguard Emerging Mkts Govt Bd Idx Adm (VGAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.05
+0.09 (0.56%)
Oct 15, 2026, 4:00 PM EST

VGAVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202616.0516.0516.0516.0516.050.56%
Oct 14, 202615.9615.9615.9615.9615.96-0.06%
Oct 13, 202615.9715.9715.9715.9715.970.19%
Oct 12, 202615.9415.9415.9415.9415.940.13%
Oct 9, 202615.9215.9215.9215.9215.920.19%
Oct 8, 202615.8915.8915.8915.8915.890.19%
Oct 7, 202615.8615.8615.8615.8615.86-0.25%
Oct 6, 202615.9015.9015.9015.9015.900.63%
Oct 5, 202615.8015.8015.8015.8015.800.06%
Oct 2, 202615.7915.7915.7915.7915.790.06%
Oct 1, 202615.7815.7815.7815.7815.78-0.55%
Sep 30, 202615.9515.9515.9515.9515.87-0.19%
Sep 29, 202615.9815.9815.9815.9815.90-
Sep 28, 202615.9815.9815.9815.9815.90-0.74%
Sep 25, 202616.1016.1016.1016.1016.02-0.37%
Sep 24, 202616.1616.1616.1616.1616.08-0.62%
Sep 23, 202616.2616.2616.2616.2616.18-0.79%
Sep 22, 202616.3916.3916.3916.3916.310.12%
Sep 21, 202616.3716.3716.3716.3716.290.31%
Sep 18, 202616.3216.3216.3216.3216.24-0.25%
Sep 17, 202616.3616.3616.3616.3616.280.43%
Sep 16, 202616.2916.2916.2916.2916.210.19%
Sep 15, 202616.2616.2616.2616.2616.18-0.24%
Sep 14, 202616.3016.3016.3016.3016.22-0.31%
Sep 11, 202616.3516.3516.3516.3516.27-0.12%
Sep 10, 202616.3716.3716.3716.3716.29-0.55%
Sep 9, 202616.4616.4616.4616.4616.38-0.24%
Sep 8, 202616.5016.5016.5016.5016.42-0.06%
Sep 4, 202616.5116.5116.5116.5116.43-
Sep 3, 202616.5116.5116.5116.5116.430.24%
Sep 2, 202616.4716.4716.4716.4716.39-0.06%
Sep 1, 202616.4816.4816.4816.4816.40-0.30%
Aug 31, 202616.6116.6116.6116.6116.45-0.12%
Aug 28, 202616.6316.6316.6316.6316.47-0.18%
Aug 27, 202616.6616.6616.6616.6616.490.05%
Aug 26, 202616.6516.6516.6516.6516.49-0.05%
Aug 25, 202616.6616.6616.6616.6616.490.36%
Aug 24, 202616.6016.6016.6016.6016.440.18%
Aug 21, 202616.5716.5716.5716.5716.41-0.06%
Aug 20, 202616.5816.5816.5816.5816.42-0.24%
Aug 19, 202616.6216.6216.6216.6216.460.42%
Aug 18, 202616.5516.5516.5516.5516.39-0.30%
Aug 17, 202616.6016.6016.6016.6016.44-0.18%
Aug 14, 202616.6316.6316.6316.6316.47-0.18%
Aug 13, 202616.6616.6616.6616.6616.490.36%
Aug 12, 202616.6016.6016.6016.6016.44-
Aug 11, 202616.6016.6016.6016.6016.44-0.06%
Aug 10, 202616.6116.6116.6116.6116.45-0.18%
Aug 7, 202616.6416.6416.6416.6416.480.18%
Aug 6, 202616.6116.6116.6116.6116.45-0.24%