Vanguard Emerging Mkts Govt Bd Idx Instl (VGIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.65
-0.05 (-0.19%)
Aug 21, 2025, 8:07 AM EDT
VGIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Aug 20, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.19% |
| Aug 19, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.11% |
| Aug 18, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.04% |
| Aug 15, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.11% |
| Aug 14, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.07% |
| Aug 13, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.45% |
| Aug 12, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.15% |
| Aug 11, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.19% |
| Aug 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Aug 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.15% |
| Aug 6, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.04% |
| Aug 5, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.15% |
| Aug 4, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.38% |
| Aug 1, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.11% |
| Jul 31, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.49% |
| Jul 30, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.27 | -0.08% |
| Jul 29, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.29 | 0.30% |
| Jul 28, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.21 | 0.15% |
| Jul 25, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.17 | 0.15% |
| Jul 24, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.14 | 0.04% |
| Jul 23, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.13 | 0.04% |
| Jul 22, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.12 | 0.15% |
| Jul 21, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.08 | 0.38% |
| Jul 18, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.98 | 0.23% |
| Jul 17, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.92 | - |
| Jul 16, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.92 | -0.11% |
| Jul 15, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.95 | -0.11% |
| Jul 14, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.98 | -0.15% |
| Jul 11, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.02 | -0.30% |
| Jul 10, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.10 | 0.08% |
| Jul 9, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.08 | 0.31% |
| Jul 8, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.00 | -0.23% |
| Jul 7, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.06 | -0.23% |
| Jul 3, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.12 | 0.11% |
| Jul 2, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.09 | -0.04% |
| Jul 1, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.10 | 0.34% |
| Jun 30, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.01 | -0.19% |
| Jun 27, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 25.93 | - |
| Jun 26, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 25.93 | 0.15% |
| Jun 25, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 25.89 | 0.11% |
| Jun 24, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 25.86 | 0.54% |
| Jun 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | 0.23% |
| Jun 20, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.66 | -0.12% |
| Jun 18, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.69 | 0.04% |
| Jun 17, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.68 | 0.08% |
| Jun 16, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.66 | 0.04% |
| Jun 13, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.65 | -0.35% |
| Jun 12, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.74 | 0.19% |
| Jun 11, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.69 | 0.31% |