Skip to main content
Vanguard Emerging Markets Government Bond Index Fund Institutional Shares (VGIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.94
-0.03 (-0.12%)
Jun 20, 2025, 4:00 PM EDT

VGIVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 20, 202525.9425.9425.9425.9425.94-0.12%
Jun 18, 202525.9725.9725.9725.9725.970.04%
Jun 17, 202525.9625.9625.9625.9625.960.08%
Jun 16, 202525.9425.9425.9425.9425.940.04%
Jun 13, 202525.9325.9325.9325.9325.93-0.35%
Jun 12, 202526.0226.0226.0226.0226.020.19%
Jun 11, 202525.9725.9725.9725.9725.970.31%
Jun 10, 202525.8925.8925.8925.8925.890.31%
Jun 9, 202525.8125.8125.8125.8125.810.08%
Jun 6, 202525.7925.7925.7925.7925.79-0.19%
Jun 5, 202525.8425.8425.8425.8425.84-0.04%
Jun 4, 202525.8525.8525.8525.8525.850.43%
Jun 3, 202525.7425.7425.7425.7425.740.27%
Jun 2, 202525.6725.6725.6725.6725.67-0.08%
May 30, 202525.6925.6925.6925.6925.69-0.46%
May 29, 202525.8125.8125.8125.8125.680.19%
May 28, 202525.7625.7625.7625.7625.63-0.08%
May 27, 202525.7825.7825.7825.7825.650.47%
May 23, 202525.6625.6625.6625.6625.530.08%
May 22, 202525.6425.6425.6425.6425.51-0.08%
May 21, 202525.6625.6625.6625.6625.53-0.43%
May 20, 202525.7725.7725.7725.7725.640.08%
May 19, 202525.7525.7525.7525.7525.62-0.04%
May 16, 202525.7625.7625.7625.7625.630.19%
May 15, 202525.7125.7125.7125.7125.580.08%
May 14, 202525.6925.6925.6925.6925.56-0.12%
May 13, 202525.7225.7225.7225.7225.590.16%
May 12, 202525.6825.6825.6825.6825.550.39%
May 9, 202525.5825.5825.5825.5825.45-
May 8, 202525.5825.5825.5825.5825.45-0.12%
May 7, 202525.6125.6125.6125.6125.480.35%
May 6, 202525.5225.5225.5225.5225.390.16%
May 5, 202525.4825.4825.4825.4825.35-0.20%
May 2, 202525.5325.5325.5325.5325.40-0.23%
May 1, 202525.5925.5925.5925.5925.46-
Apr 30, 202525.5925.5925.5925.5925.46-0.81%
Apr 29, 202525.8025.8025.8025.8025.540.19%
Apr 28, 202525.7525.7525.7525.7525.490.04%
Apr 25, 202525.7425.7425.7425.7425.480.43%
Apr 24, 202525.6325.6325.6325.6325.370.35%
Apr 23, 202525.5425.5425.5425.5425.280.67%
Apr 22, 202525.3725.3725.3725.3725.120.24%
Apr 21, 202525.3125.3125.3125.3125.06-0.35%
Apr 17, 202525.4025.4025.4025.4025.150.24%
Apr 16, 202525.3425.3425.3425.3425.090.08%
Apr 15, 202525.3225.3225.3225.3225.070.36%
Apr 14, 202525.2325.2325.2325.2324.981.45%
Apr 11, 202524.8724.8724.8724.8724.62-0.68%
Apr 10, 202525.0425.0425.0425.0424.790.20%
Apr 9, 202524.9924.9924.9924.9924.74-0.68%