Vanguard Emerging Mkts Govt Bd Idx Instl (VGIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.71
-0.01 (-0.04%)
Aug 26, 2026, 4:00 PM EST
VGIVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Aug 25, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.38% |
| Aug 24, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.15% |
| Aug 21, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| Aug 20, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.30% |
| Aug 19, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.45% |
| Aug 18, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.30% |
| Aug 17, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.22% |
| Aug 14, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.15% |
| Aug 13, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.34% |
| Aug 12, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.04% |
| Aug 11, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.08% |
| Aug 10, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.19% |
| Aug 7, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.15% |
| Aug 6, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.19% |
| Aug 5, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.15% |
| Aug 4, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.45% |
| Aug 3, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.42% |
| Jul 31, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.43 | - |
| Jul 30, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.43 | -0.19% |
| Jul 29, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.48 | -0.30% |
| Jul 28, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.56 | 0.15% |
| Jul 27, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.52 | 0.30% |
| Jul 24, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.44 | 0.04% |
| Jul 23, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.43 | -0.56% |
| Jul 22, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.58 | -0.23% |
| Jul 21, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.64 | -0.11% |
| Jul 20, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.67 | -0.07% |
| Jul 17, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.69 | -0.04% |
| Jul 16, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.70 | -0.11% |
| Jul 15, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.73 | 0.11% |
| Jul 14, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.70 | - |
| Jul 13, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.70 | -0.26% |
| Jul 10, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.77 | 0.04% |
| Jul 9, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.76 | 0.22% |
| Jul 8, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.70 | -0.41% |
| Jul 7, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.81 | -0.26% |
| Jul 6, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 26.88 | 0.15% |
| Jul 2, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.84 | 0.04% |
| Jul 1, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.83 | -0.23% |
| Jun 30, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 26.89 | -0.11% |
| Jun 29, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 26.92 | 0.11% |
| Jun 26, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 26.89 | -0.07% |
| Jun 25, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 26.91 | 0.15% |
| Jun 24, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 26.87 | 0.22% |
| Jun 23, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 26.81 | -0.11% |
| Jun 22, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.84 | -0.22% |
| Jun 18, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 26.90 | 0.11% |
| Jun 17, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 26.87 | -0.22% |
| Jun 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | 0.04% |