Vanguard Emerging Markets Government Bond Index Fund Institutional Shares (VGIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.75
+0.01 (0.04%)
Apr 29, 2025, 8:07 AM EDT
VGIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.04% |
| Apr 25, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.43% |
| Apr 24, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.35% |
| Apr 23, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.67% |
| Apr 22, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.24% |
| Apr 21, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.35% |
| Apr 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.24% |
| Apr 16, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.08% |
| Apr 15, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.36% |
| Apr 14, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.45% |
| Apr 11, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.68% |
| Apr 10, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.20% |
| Apr 9, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.68% |
| Apr 8, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.08% |
| Apr 7, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.53% |
| Apr 4, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.81% |
| Apr 3, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.23% |
| Apr 2, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| Apr 1, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.35% |
| Mar 31, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.39% |
| Mar 28, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.71 | 0.08% |
| Mar 27, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.69 | -0.27% |
| Mar 26, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.76 | -0.27% |
| Mar 25, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.83 | 0.12% |
| Mar 24, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.80 | -0.15% |
| Mar 21, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.84 | -0.35% |
| Mar 20, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.93 | 0.23% |
| Mar 19, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.87 | 0.23% |
| Mar 18, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.81 | - |
| Mar 17, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.81 | 0.19% |
| Mar 14, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.76 | 0.04% |
| Mar 13, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.75 | -0.19% |
| Mar 12, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.80 | -0.12% |
| Mar 11, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.83 | -0.12% |
| Mar 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.86 | 0.12% |
| Mar 7, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.83 | 0.19% |
| Mar 6, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.78 | -0.42% |
| Mar 5, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.89 | -0.23% |
| Mar 4, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.95 | -0.04% |
| Mar 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.96 | 0.15% |
| Feb 28, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.92 | -0.38% |
| Feb 27, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 25.88 | -0.08% |
| Feb 26, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 25.90 | 0.34% |
| Feb 25, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.81 | 0.46% |
| Feb 24, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.69 | 0.08% |
| Feb 21, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.67 | 0.27% |
| Feb 20, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.60 | 0.12% |
| Feb 19, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.57 | -0.15% |
| Feb 18, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.61 | -0.23% |
| Feb 14, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.67 | 0.46% |