Vanguard Emerging Markets Government Bond Index Fund Institutional Shares (VGIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.69
+0.01 (0.03%)
Jun 2, 2025, 8:07 AM EDT
VGIVX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
May 30, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.46% |
May 29, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.68 | 0.19% |
May 28, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.63 | -0.08% |
May 27, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.65 | 0.47% |
May 23, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.53 | 0.08% |
May 22, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.51 | -0.08% |
May 21, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.53 | -0.43% |
May 20, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.64 | 0.08% |
May 19, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.62 | -0.04% |
May 16, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.63 | 0.19% |
May 15, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.58 | 0.08% |
May 14, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.56 | -0.12% |
May 13, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.59 | 0.16% |
May 12, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.55 | 0.39% |
May 9, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.45 | - |
May 8, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.45 | -0.12% |
May 7, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.48 | 0.35% |
May 6, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.39 | 0.16% |
May 5, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.35 | -0.20% |
May 2, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.40 | -0.23% |
May 1, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.46 | - |
Apr 30, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.46 | -0.81% |
Apr 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.54 | 0.19% |
Apr 28, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.49 | 0.04% |
Apr 25, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.48 | 0.43% |
Apr 24, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.37 | 0.35% |
Apr 23, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.28 | 0.67% |
Apr 22, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.12 | 0.24% |
Apr 21, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.06 | -0.35% |
Apr 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | 0.24% |
Apr 16, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.09 | 0.08% |
Apr 15, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.07 | 0.36% |
Apr 14, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.98 | 1.45% |
Apr 11, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.62 | -0.68% |
Apr 10, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.79 | 0.20% |
Apr 9, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.74 | -0.68% |
Apr 8, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.91 | -0.08% |
Apr 7, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.93 | -1.53% |
Apr 4, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.31 | -0.81% |
Apr 3, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.52 | -0.23% |
Apr 2, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.58 | - |
Apr 1, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.58 | 0.35% |
Mar 31, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.49 | -0.39% |
Mar 28, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.45 | 0.08% |
Mar 27, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.43 | -0.27% |
Mar 26, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.50 | -0.27% |
Mar 25, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.57 | 0.12% |
Mar 24, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.54 | -0.15% |
Mar 21, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.58 | -0.35% |
Mar 20, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.67 | 0.23% |