Vanguard Emerging Markets Government Bond Index Fund Institutional Shares (VGIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.50
+0.06 (0.22%)
Feb 13, 2026, 4:00 PM EST
VGIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.22% |
| Feb 12, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.26% |
| Feb 11, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.04% |
| Feb 10, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.29% |
| Feb 9, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.22% |
| Feb 6, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.11% |
| Feb 5, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.15% |
| Feb 4, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.04% |
| Feb 3, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| Feb 2, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.44% |
| Jan 30, 2026 | 27.14 | 27.14 | 27.14 | 27.28 | 27.14 | -0.04% |
| Jan 29, 2026 | 27.15 | 27.15 | 27.15 | 27.29 | 27.15 | -0.07% |
| Jan 28, 2026 | 27.17 | 27.17 | 27.17 | 27.31 | 27.17 | -0.07% |
| Jan 27, 2026 | 27.19 | 27.19 | 27.19 | 27.33 | 27.19 | - |
| Jan 26, 2026 | 27.19 | 27.19 | 27.19 | 27.33 | 27.19 | 0.18% |
| Jan 23, 2026 | 27.14 | 27.14 | 27.14 | 27.28 | 27.14 | 0.11% |
| Jan 22, 2026 | 27.11 | 27.11 | 27.11 | 27.25 | 27.11 | 0.22% |
| Jan 21, 2026 | 27.05 | 27.05 | 27.05 | 27.19 | 27.05 | 0.41% |
| Jan 20, 2026 | 26.94 | 26.94 | 26.94 | 27.08 | 26.94 | -0.48% |
| Jan 16, 2026 | 27.07 | 27.07 | 27.07 | 27.21 | 27.07 | -0.11% |
| Jan 15, 2026 | 27.10 | 27.10 | 27.10 | 27.24 | 27.10 | 0.15% |
| Jan 14, 2026 | 27.06 | 27.06 | 27.06 | 27.20 | 27.06 | 0.07% |
| Jan 13, 2026 | 27.04 | 27.04 | 27.04 | 27.18 | 27.04 | 0.04% |
| Jan 12, 2026 | 27.03 | 27.03 | 27.03 | 27.17 | 27.03 | -0.07% |
| Jan 9, 2026 | 27.05 | 27.05 | 27.05 | 27.19 | 27.05 | 0.18% |
| Jan 8, 2026 | 27.00 | 27.00 | 27.00 | 27.14 | 27.00 | -0.26% |
| Jan 7, 2026 | 27.07 | 27.07 | 27.07 | 27.21 | 27.07 | -0.07% |
| Jan 6, 2026 | 27.09 | 27.09 | 27.09 | 27.23 | 27.09 | -0.04% |
| Jan 5, 2026 | 27.10 | 27.10 | 27.10 | 27.24 | 27.10 | 0.07% |
| Jan 2, 2026 | 27.08 | 27.08 | 27.08 | 27.22 | 27.08 | -0.04% |
| Dec 31, 2025 | 27.09 | 27.09 | 27.09 | 27.23 | 27.09 | -0.04% |
| Dec 30, 2025 | 27.10 | 27.10 | 27.10 | 27.24 | 27.10 | -0.04% |
| Dec 29, 2025 | 27.11 | 27.11 | 27.11 | 27.25 | 27.11 | 0.15% |
| Dec 26, 2025 | 27.07 | 27.07 | 27.07 | 27.21 | 27.07 | - |
| Dec 24, 2025 | 27.07 | 27.07 | 27.07 | 27.21 | 27.07 | 0.07% |
| Dec 23, 2025 | 27.05 | 27.05 | 27.05 | 27.19 | 27.05 | - |
| Dec 22, 2025 | 27.05 | 27.05 | 27.05 | 27.19 | 27.05 | 0.04% |
| Dec 19, 2025 | 27.04 | 27.04 | 27.04 | 27.18 | 27.04 | -0.04% |
| Dec 18, 2025 | 27.05 | 27.05 | 27.05 | 27.19 | 27.05 | 0.18% |
| Dec 17, 2025 | 27.00 | 27.00 | 27.00 | 27.14 | 27.00 | -0.59% |
| Dec 16, 2025 | 27.04 | 27.04 | 27.04 | 27.30 | 27.04 | 0.11% |
| Dec 15, 2025 | 27.01 | 27.01 | 27.01 | 27.27 | 27.01 | 0.22% |
| Dec 12, 2025 | 26.95 | 26.95 | 26.95 | 27.21 | 26.95 | -0.04% |
| Dec 11, 2025 | 26.96 | 26.96 | 26.96 | 27.22 | 26.96 | 0.22% |
| Dec 10, 2025 | 26.90 | 26.90 | 26.90 | 27.16 | 26.90 | 0.15% |
| Dec 9, 2025 | 26.86 | 26.86 | 26.86 | 27.12 | 26.86 | -0.18% |
| Dec 8, 2025 | 26.91 | 26.91 | 26.91 | 27.17 | 26.91 | -0.22% |
| Dec 5, 2025 | 26.97 | 26.97 | 26.97 | 27.23 | 26.97 | -0.11% |
| Dec 4, 2025 | 27.00 | 27.00 | 27.00 | 27.26 | 27.00 | -0.07% |
| Dec 3, 2025 | 27.02 | 27.02 | 27.02 | 27.28 | 27.02 | 0.26% |