Skip to main content
logo
Vanguard Emerging Markets Government Bond Index Fund Institutional Shares (VGIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.29
+0.01 (0.04%)
Jul 25, 2025, 8:07 AM EDT

VGIVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 25, 202526.2926.2926.2926.29--
Jul 24, 202526.2926.2926.2926.2926.290.04%
Jul 23, 202526.2826.2826.2826.2826.280.04%
Jul 22, 202526.2726.2726.2726.2726.270.15%
Jul 21, 202526.2326.2326.2326.2326.230.38%
Jul 18, 202526.1326.1326.1326.1326.130.23%
Jul 17, 202526.0726.0726.0726.0726.07-
Jul 16, 202526.0726.0726.0726.0726.07-0.11%
Jul 15, 202526.1026.1026.1026.1026.10-0.11%
Jul 14, 202526.1326.1326.1326.1326.13-0.15%
Jul 11, 202526.1726.1726.1726.1726.17-0.30%
Jul 10, 202526.2526.2526.2526.2526.250.08%
Jul 9, 202526.2326.2326.2326.2326.230.31%
Jul 8, 202526.1526.1526.1526.1526.15-0.23%
Jul 7, 202526.2126.2126.2126.2126.21-0.23%
Jul 3, 202526.2726.2726.2726.2726.270.11%
Jul 2, 202526.2426.2426.2426.2426.24-0.04%
Jul 1, 202526.2526.2526.2526.2526.250.34%
Jun 30, 202526.1626.1626.1626.1626.16-0.19%
Jun 27, 202526.2126.2126.2126.2126.08-
Jun 26, 202526.2126.2126.2126.2126.080.15%
Jun 25, 202526.1726.1726.1726.1726.040.11%
Jun 24, 202526.1426.1426.1426.1426.010.54%
Jun 23, 202526.0026.0026.0026.0025.870.23%
Jun 20, 202525.9425.9425.9425.9425.81-0.12%
Jun 18, 202525.9725.9725.9725.9725.840.04%
Jun 17, 202525.9625.9625.9625.9625.830.08%
Jun 16, 202525.9425.9425.9425.9425.810.04%
Jun 13, 202525.9325.9325.9325.9325.80-0.35%
Jun 12, 202526.0226.0226.0226.0225.890.19%
Jun 11, 202525.9725.9725.9725.9725.840.31%
Jun 10, 202525.8925.8925.8925.8925.760.31%
Jun 9, 202525.8125.8125.8125.8125.680.08%
Jun 6, 202525.7925.7925.7925.7925.66-0.19%
Jun 5, 202525.8425.8425.8425.8425.71-0.04%
Jun 4, 202525.8525.8525.8525.8525.720.43%
Jun 3, 202525.7425.7425.7425.7425.610.27%
Jun 2, 202525.6725.6725.6725.6725.54-0.08%
May 30, 202525.6925.6925.6925.6925.56-0.46%
May 29, 202525.8125.8125.8125.8125.560.19%
May 28, 202525.7625.7625.7625.7625.51-0.08%
May 27, 202525.7825.7825.7825.7825.530.47%
May 23, 202525.6625.6625.6625.6625.410.08%
May 22, 202525.6425.6425.6425.6425.39-0.08%
May 21, 202525.6625.6625.6625.6625.41-0.43%
May 20, 202525.7725.7725.7725.7725.520.08%
May 19, 202525.7525.7525.7525.7525.50-0.04%
May 16, 202525.7625.7625.7625.7625.510.19%
May 15, 202525.7125.7125.7125.7125.460.08%
May 14, 202525.6925.6925.6925.6925.44-0.12%