Skip to main content
logo
Vanguard Emerging Markets Government Bond Index Fund Institutional Shares (VGIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.01
+0.06 (0.22%)
May 29, 2026, 8:07 AM EST

VGIVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 29, 202627.1027.1027.1027.1027.100.33%
May 28, 202627.0127.0127.0127.0127.010.22%
May 27, 202626.9526.9526.9526.9526.950.30%
May 26, 202626.8726.8726.8726.8726.870.45%
May 22, 202626.7526.7526.7526.7526.750.26%
May 21, 202626.6826.6826.6826.6826.680.08%
May 20, 202626.6626.6626.6626.6626.660.45%
May 19, 202626.5426.5426.5426.5426.54-0.41%
May 18, 202626.6526.6526.6526.6526.65-0.19%
May 15, 202626.7026.7026.7026.7026.70-0.78%
May 14, 202626.9126.9126.9126.9126.910.04%
May 13, 202626.9026.9026.9026.9026.90-0.11%
May 12, 202626.9326.9326.9326.9326.93-0.37%
May 11, 202627.0327.0327.0327.0327.03-0.11%
May 8, 202627.0627.0627.0627.0627.060.04%
May 7, 202627.0527.0527.0527.0527.05-0.07%
May 6, 202627.0727.0727.0727.0727.070.71%
May 5, 202626.8826.8826.8826.8826.880.04%
May 4, 202626.8726.8726.8726.8726.87-0.26%
May 1, 202626.9426.9426.9426.9426.940.30%
Apr 30, 202626.9926.9926.9926.9926.860.07%
Apr 29, 202626.9726.9726.9726.9726.84-0.15%
Apr 28, 202627.0127.0127.0127.0126.88-0.19%
Apr 27, 202627.0627.0627.0627.0626.93-0.11%
Apr 24, 202627.0927.0927.0927.0926.96-0.07%
Apr 23, 202627.1127.1127.1127.1126.98-0.22%
Apr 22, 202627.1727.1727.1727.1727.040.07%
Apr 21, 202627.1527.1527.1527.1527.02-0.22%
Apr 20, 202627.2127.2127.2127.2127.08-0.04%
Apr 17, 202627.2227.2227.2227.2227.090.55%
Apr 16, 202627.0727.0727.0727.0726.94-0.19%
Apr 15, 202627.1227.1227.1227.1226.99-0.07%
Apr 14, 202627.1427.1427.1427.1427.010.67%
Apr 13, 202626.9626.9626.9626.9626.830.19%
Apr 10, 202626.9126.9126.9126.9126.780.15%
Apr 9, 202626.8726.8726.8726.8726.740.19%
Apr 8, 202626.8226.8226.8226.8226.691.24%
Apr 7, 202626.4926.4926.4926.4926.36-
Apr 6, 202626.4926.4926.4926.4926.36-
Apr 2, 202626.4926.4926.4926.4926.36-0.08%
Apr 1, 202626.5126.5126.5126.5126.380.66%
Mar 31, 202626.4726.4726.4726.4726.210.38%
Mar 30, 202626.3726.3726.3726.3726.110.04%
Mar 27, 202626.3626.3626.3626.3626.10-0.57%
Mar 26, 202626.5126.5126.5126.5126.25-0.52%
Mar 25, 202626.6526.6526.6526.6526.390.76%
Mar 24, 202626.4526.4526.4526.4526.19-0.11%
Mar 23, 202626.4826.4826.4826.4826.220.15%
Mar 20, 202626.4426.4426.4426.4426.18-0.75%
Mar 19, 202626.6426.6426.6426.6426.38-0.49%