Skip to main content
logo
Vanguard Emerging Mkts Govt Bd Idx Instl (VGIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.95
-0.07 (-0.26%)
Jul 8, 2026, 8:07 AM EST

VGIVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202626.9526.9526.9526.95--
Jul 7, 202626.9526.9526.9526.9526.95-0.26%
Jul 6, 202627.0227.0227.0227.0227.020.15%
Jul 2, 202626.9826.9826.9826.9826.980.04%
Jul 1, 202626.9726.9726.9726.9726.97-0.23%
Jun 30, 202627.1627.1627.1627.1627.03-0.11%
Jun 29, 202627.1927.1927.1927.1927.060.11%
Jun 26, 202627.1627.1627.1627.1627.03-0.07%
Jun 25, 202627.1827.1827.1827.1827.050.14%
Jun 24, 202627.1427.1427.1427.1427.010.22%
Jun 23, 202627.0827.0827.0827.0826.95-0.11%
Jun 22, 202627.1127.1127.1127.1126.98-0.22%
Jun 18, 202627.1727.1727.1727.1727.040.11%
Jun 17, 202627.1427.1427.1427.1427.01-0.22%
Jun 16, 202627.2027.2027.2027.2027.070.04%
Jun 15, 202627.1927.1927.1927.1927.060.44%
Jun 12, 202627.0727.0727.0727.0726.940.37%
Jun 11, 202626.9726.9726.9726.9726.840.45%
Jun 10, 202626.8526.8526.8526.8526.72-0.11%
Jun 9, 202626.8826.8826.8826.8826.750.22%
Jun 8, 202626.8226.8226.8226.8226.69-0.22%
Jun 5, 202626.8826.8826.8826.8826.75-0.41%
Jun 4, 202626.9926.9926.9926.9926.860.15%
Jun 3, 202626.9526.9526.9526.9526.82-0.26%
Jun 2, 202627.0227.0227.0227.0226.890.22%
Jun 1, 202626.9626.9626.9626.9626.83-0.04%
May 29, 202627.1027.1027.1027.1026.840.33%
May 28, 202627.0127.0127.0127.0126.750.22%
May 27, 202626.9526.9526.9526.9526.690.30%
May 26, 202626.8726.8726.8726.8726.610.45%
May 22, 202626.7526.7526.7526.7526.500.26%
May 21, 202626.6826.6826.6826.6826.430.08%
May 20, 202626.6626.6626.6626.6626.410.45%
May 19, 202626.5426.5426.5426.5426.29-0.41%
May 18, 202626.6526.6526.6526.6526.40-0.19%
May 15, 202626.7026.7026.7026.7026.45-0.78%
May 14, 202626.9126.9126.9126.9126.650.04%
May 13, 202626.9026.9026.9026.9026.64-0.11%
May 12, 202626.9326.9326.9326.9326.67-0.37%
May 11, 202627.0327.0327.0327.0326.77-0.11%
May 8, 202627.0627.0627.0627.0626.800.04%
May 7, 202627.0527.0527.0527.0526.79-0.07%
May 6, 202627.0727.0727.0727.0726.810.71%
May 5, 202626.8826.8826.8826.8826.620.04%
May 4, 202626.8726.8726.8726.8726.61-0.26%
May 1, 202626.9426.9426.9426.9426.680.29%
Apr 30, 202626.9926.9926.9926.9926.610.08%
Apr 29, 202626.9726.9726.9726.9726.59-0.15%
Apr 28, 202627.0127.0127.0127.0126.62-0.19%
Apr 27, 202627.0627.0627.0627.0626.67-0.11%