Vanguard Emerging Mkts Govt Bd Idx Adm (VGAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.65
-0.01 (-0.06%)
Aug 26, 2026, 4:00 PM EST
VGAVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | - | - |
| Aug 25, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.36% |
| Aug 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.18% |
| Aug 21, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.06% |
| Aug 20, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.24% |
| Aug 19, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.42% |
| Aug 18, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.30% |
| Aug 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.18% |
| Aug 14, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.18% |
| Aug 13, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.36% |
| Aug 12, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Aug 11, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.06% |
| Aug 10, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.18% |
| Aug 7, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.18% |
| Aug 6, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.24% |
| Aug 5, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.18% |
| Aug 4, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.42% |
| Aug 3, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.46% |
| Jul 31, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.47 | - |
| Jul 30, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.47 | -0.18% |
| Jul 29, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.50 | -0.36% |
| Jul 28, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.56 | 0.18% |
| Jul 27, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.53 | 0.30% |
| Jul 24, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.48 | - |
| Jul 23, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.48 | -0.54% |
| Jul 22, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.57 | -0.18% |
| Jul 21, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.60 | -0.18% |
| Jul 20, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.63 | -0.06% |
| Jul 17, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.64 | -0.06% |
| Jul 16, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.65 | -0.06% |
| Jul 15, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.66 | 0.12% |
| Jul 14, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.64 | -0.06% |
| Jul 13, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.65 | -0.24% |
| Jul 10, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.69 | 0.06% |
| Jul 9, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.68 | 0.24% |
| Jul 8, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.64 | -0.42% |
| Jul 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | -0.29% |
| Jul 6, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.76 | 0.12% |
| Jul 2, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.74 | 0.06% |
| Jul 1, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.73 | -0.25% |
| Jun 30, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.77 | -0.06% |
| Jun 29, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.78 | 0.12% |
| Jun 26, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.76 | -0.06% |
| Jun 25, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.77 | 0.12% |
| Jun 24, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.75 | 0.24% |
| Jun 23, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.71 | -0.12% |
| Jun 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.73 | -0.24% |
| Jun 18, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.77 | 0.12% |
| Jun 17, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.75 | -0.24% |
| Jun 16, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.79 | 0.06% |