Vanguard Emerging Markets Government Bond Index Fund Admiral Shares (VGAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.89
+0.05 (0.30%)
May 29, 2026, 4:00 PM EST
VGAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.30% |
| May 28, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.24% |
| May 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.30% |
| May 26, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.42% |
| May 22, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.30% |
| May 21, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.06% |
| May 20, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.42% |
| May 19, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.36% |
| May 18, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.24% |
| May 15, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.77% |
| May 14, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.06% |
| May 13, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.12% |
| May 12, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.36% |
| May 11, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.12% |
| May 8, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| May 7, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.06% |
| May 6, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.72% |
| May 5, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.06% |
| May 4, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.24% |
| May 1, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.23% |
| Apr 30, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.75 | 0.12% |
| Apr 29, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.73 | -0.18% |
| Apr 28, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.76 | -0.18% |
| Apr 27, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.79 | -0.12% |
| Apr 24, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.81 | -0.05% |
| Apr 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | -0.24% |
| Apr 22, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.86 | 0.06% |
| Apr 21, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.85 | -0.18% |
| Apr 20, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.88 | -0.06% |
| Apr 17, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.89 | 0.53% |
| Apr 16, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.80 | -0.17% |
| Apr 15, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.83 | -0.06% |
| Apr 14, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.84 | 0.65% |
| Apr 13, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.73 | 0.18% |
| Apr 10, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.70 | 0.12% |
| Apr 9, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.68 | 0.24% |
| Apr 8, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | 1.21% |
| Apr 7, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.44 | - |
| Apr 6, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.44 | - |
| Apr 2, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.44 | -0.06% |
| Apr 1, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.45 | 0.68% |
| Mar 31, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | 0.36% |
| Mar 30, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.28 | 0.06% |
| Mar 27, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.27 | -0.60% |
| Mar 26, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.37 | -0.48% |
| Mar 25, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.45 | 0.73% |
| Mar 24, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.33 | -0.12% |
| Mar 23, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.35 | 0.12% |
| Mar 20, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.33 | -0.72% |
| Mar 19, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.45 | -0.48% |