Vanguard Emerging Mkts Govt Bd Idx Instl (VGIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.93
+0.11 (0.41%)
Sep 11, 2025, 8:07 AM EDT
VGIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | - | - |
| Sep 10, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.41% |
| Sep 9, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.04% |
| Sep 8, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.04% |
| Sep 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.56% |
| Sep 4, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.38% |
| Sep 3, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.30% |
| Sep 2, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.30% |
| Aug 29, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.56% |
| Aug 28, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.57 | 0.38% |
| Aug 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.47 | -0.04% |
| Aug 26, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.48 | -0.15% |
| Aug 25, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.52 | -0.11% |
| Aug 22, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.55 | 0.38% |
| Aug 21, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.45 | -0.26% |
| Aug 20, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.52 | -0.19% |
| Aug 19, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.57 | 0.11% |
| Aug 18, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.54 | 0.04% |
| Aug 15, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.53 | -0.11% |
| Aug 14, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.56 | -0.07% |
| Aug 13, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.58 | 0.45% |
| Aug 12, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.46 | 0.15% |
| Aug 11, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.42 | 0.19% |
| Aug 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.37 | - |
| Aug 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.37 | 0.15% |
| Aug 6, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.33 | -0.04% |
| Aug 5, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.34 | 0.15% |
| Aug 4, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.30 | 0.38% |
| Aug 1, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.20 | 0.11% |
| Jul 31, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.18 | -0.49% |
| Jul 30, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.15 | -0.08% |
| Jul 29, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.17 | 0.30% |
| Jul 28, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.09 | 0.15% |
| Jul 25, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.05 | 0.15% |
| Jul 24, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.01 | 0.04% |
| Jul 23, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.00 | 0.04% |
| Jul 22, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 25.99 | 0.15% |
| Jul 21, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 25.95 | 0.38% |
| Jul 18, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.85 | 0.23% |
| Jul 17, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.79 | - |
| Jul 16, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.79 | -0.11% |
| Jul 15, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.82 | -0.11% |
| Jul 14, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.85 | -0.15% |
| Jul 11, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 25.89 | -0.30% |
| Jul 10, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 25.97 | 0.08% |
| Jul 9, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 25.95 | 0.31% |
| Jul 8, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 25.87 | -0.23% |
| Jul 7, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 25.93 | -0.23% |
| Jul 3, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 25.99 | 0.11% |
| Jul 2, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 25.96 | -0.04% |