Vanguard Emerging Mkts Govt Bd Idx Instl (VGIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.75
+0.15 (0.59%)
Oct 15, 2026, 4:00 PM EST
VGIVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.59% |
| Oct 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.04% |
| Oct 13, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.20% |
| Oct 12, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.08% |
| Oct 9, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.24% |
| Oct 8, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.16% |
| Oct 7, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.27% |
| Oct 6, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.71% |
| Oct 5, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| Oct 2, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.08% |
| Oct 1, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.53% |
| Sep 30, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.45 | -0.20% |
| Sep 29, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.50 | - |
| Sep 28, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.50 | -0.77% |
| Sep 25, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.70 | -0.31% |
| Sep 24, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.78 | -0.65% |
| Sep 23, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.94 | -0.76% |
| Sep 22, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.14 | 0.08% |
| Sep 21, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.12 | 0.31% |
| Sep 18, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.04 | -0.23% |
| Sep 17, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.10 | 0.42% |
| Sep 16, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 25.99 | 0.19% |
| Sep 15, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.94 | -0.23% |
| Sep 14, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.00 | -0.31% |
| Sep 11, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.08 | -0.11% |
| Sep 10, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.11 | -0.57% |
| Sep 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.26 | -0.27% |
| Sep 8, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.33 | -0.08% |
| Sep 4, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.35 | 0.04% |
| Sep 3, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.34 | 0.23% |
| Sep 2, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.28 | -0.04% |
| Sep 1, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.29 | -0.30% |
| Aug 31, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.37 | -0.15% |
| Aug 28, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.41 | -0.15% |
| Aug 27, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.45 | 0.04% |
| Aug 26, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.44 | -0.04% |
| Aug 25, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.45 | 0.38% |
| Aug 24, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.35 | 0.15% |
| Aug 21, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.31 | - |
| Aug 20, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.31 | -0.30% |
| Aug 19, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.39 | 0.45% |
| Aug 18, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.27 | -0.30% |
| Aug 17, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.35 | -0.22% |
| Aug 14, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.41 | -0.15% |
| Aug 13, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.45 | 0.34% |
| Aug 12, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.36 | 0.04% |
| Aug 11, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.35 | -0.08% |
| Aug 10, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.37 | -0.19% |
| Aug 7, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.42 | 0.15% |
| Aug 6, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.38 | -0.19% |