Vanguard Emerging Markets Government Bond Index Fund Institutional Shares (VGIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.49
-0.02 (-0.08%)
Apr 2, 2026, 4:00 PM EST
VGIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | - | -0.08% |
| Apr 1, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.15% |
| Mar 31, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.38% |
| Mar 30, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.04% |
| Mar 27, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.57% |
| Mar 26, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.53% |
| Mar 25, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.76% |
| Mar 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.11% |
| Mar 23, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.15% |
| Mar 20, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.75% |
| Mar 19, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.49% |
| Mar 18, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.26% |
| Mar 17, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.22% |
| Mar 16, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.04% |
| Mar 13, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.48% |
| Mar 12, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.52% |
| Mar 11, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.33% |
| Mar 10, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.59% |
| Mar 9, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.30% |
| Mar 6, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.48% |
| Mar 5, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.15% |
| Mar 4, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.33% |
| Mar 3, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.51% |
| Mar 2, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.94% |
| Feb 27, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.40 | -0.07% |
| Feb 26, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.42 | -0.04% |
| Feb 25, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.43 | - |
| Feb 24, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.43 | -0.04% |
| Feb 23, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.44 | 0.15% |
| Feb 20, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.40 | 0.04% |
| Feb 19, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.39 | -0.15% |
| Feb 18, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.43 | -0.04% |
| Feb 17, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.44 | 0.25% |
| Feb 13, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.37 | 0.22% |
| Feb 12, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.31 | 0.26% |
| Feb 11, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.24 | -0.04% |
| Feb 10, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.25 | 0.29% |
| Feb 9, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.17 | 0.22% |
| Feb 6, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.11 | 0.11% |
| Feb 5, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.08 | 0.15% |
| Feb 4, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.04 | 0.04% |
| Feb 3, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.03 | - |
| Feb 2, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.03 | -0.44% |
| Jan 30, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.01 | -0.04% |
| Jan 29, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.02 | -0.07% |
| Jan 28, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.04 | -0.07% |
| Jan 27, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.06 | - |
| Jan 26, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.06 | 0.18% |
| Jan 23, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.01 | 0.11% |
| Jan 22, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 26.98 | 0.22% |