Vanguard Emerging Markets Government Bond Index Fund Institutional Shares (VGIVX) NASDAQ
26.77
-0.13(-0.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.77
-0.13(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0 |
| March 12, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0 |
| March 11, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0 |
| March 10, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0 |
| March 09, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0 |
| March 06, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0 |
| March 05, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0 |
| March 04, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0 |
| March 03, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0 |
| March 02, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0 |
| February 27, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0 |
| February 26, 2026 | 27.55 | 27.55 | 27.42 | 27.55 | 27.55 | 0 |
| February 25, 2026 | 27.56 | 27.56 | 27.43 | 27.56 | 27.56 | 0 |
| February 24, 2026 | 27.56 | 27.56 | 27.43 | 27.56 | 27.56 | 0 |
| February 23, 2026 | 27.57 | 27.57 | 27.44 | 27.57 | 27.57 | 0 |
| February 20, 2026 | 27.53 | 27.53 | 0 | 27.53 | 27.53 | 0 |
| February 19, 2026 | 27.52 | 27.52 | 0 | 27.52 | 27.52 | 0 |
| February 18, 2026 | 27.56 | 27.56 | 0 | 27.56 | 27.56 | 0 |
| February 17, 2026 | 27.57 | 27.57 | 0 | 27.57 | 27.57 | 0 |
| February 13, 2026 | 27.5 | 27.5 | 0 | 27.5 | 27.5 | 0 |
| February 12, 2026 | 27.44 | 27.44 | 0 | 27.44 | 27.44 | 0 |
| February 11, 2026 | 27.37 | 27.37 | 0 | 27.37 | 27.37 | 0 |
| February 10, 2026 | 27.38 | 27.38 | 0 | 27.38 | 27.38 | 0 |
| February 09, 2026 | 27.3 | 27.3 | 0 | 27.3 | 27.3 | 0 |
| February 06, 2026 | 27.24 | 27.24 | 0 | 27.24 | 27.24 | 0 |
| February 05, 2026 | 27.21 | 27.21 | 0 | 27.21 | 27.21 | 0 |
| February 04, 2026 | 27.17 | 27.17 | 0 | 27.17 | 27.17 | 0 |
| February 03, 2026 | 27.16 | 27.16 | 0 | 27.16 | 27.16 | 0 |
| February 02, 2026 | 27.16 | 27.16 | 0 | 27.16 | 27.16 | 0 |
| January 30, 2026 | 27.28 | 27.28 | 0 | 27.28 | 27.28 | 0 |
| January 29, 2026 | 27.29 | 27.29 | 0 | 27.29 | 27.29 | 0 |
| January 28, 2026 | 27.31 | 27.31 | 0 | 27.31 | 27.31 | 0 |
| January 27, 2026 | 27.33 | 27.33 | 0 | 27.33 | 27.33 | 0 |
| January 26, 2026 | 27.33 | 27.33 | 0 | 27.33 | 27.33 | 0 |
| January 23, 2026 | 27.28 | 27.28 | 0 | 27.28 | 27.28 | 0 |
| January 22, 2026 | 27.25 | 27.25 | 0 | 27.25 | 27.25 | 0 |
| January 21, 2026 | 27.19 | 27.19 | 0 | 27.19 | 27.19 | 0 |
| January 20, 2026 | 27.08 | 27.08 | 0 | 27.08 | 27.08 | 0 |
| January 16, 2026 | 27.21 | 27.21 | 0 | 27.21 | 27.21 | 0 |
| January 15, 2026 | 27.24 | 27.24 | 0 | 27.24 | 27.24 | 0 |
| January 14, 2026 | 27.2 | 27.2 | 0 | 27.2 | 27.2 | 0 |
| January 13, 2026 | 27.18 | 27.18 | 0 | 27.18 | 27.18 | 0 |
| January 12, 2026 | 27.17 | 27.17 | 0 | 27.17 | 27.17 | 0 |
| January 09, 2026 | 27.19 | 27.19 | 0 | 27.19 | 27.19 | 0 |
| January 08, 2026 | 27.14 | 27.14 | 0 | 27.14 | 27.14 | 0 |
| January 07, 2026 | 27.21 | 27.21 | 0 | 27.21 | 27.21 | 0 |
| January 06, 2026 | 27.23 | 27.23 | 0 | 27.23 | 27.23 | 0 |
| January 05, 2026 | 27.24 | 27.24 | 0 | 27.24 | 27.24 | 0 |
| January 02, 2026 | 27.22 | 27.22 | 0 | 27.22 | 27.22 | 0 |
| December 31, 2025 | 27.23 | 27.23 | 0 | 27.23 | 27.23 | 0 |
| December 30, 2025 | 27.24 | 27.24 | 0 | 27.24 | 27.24 | 0 |
| December 29, 2025 | 27.25 | 27.25 | 0 | 27.25 | 27.25 | 0 |
| December 26, 2025 | 27.21 | 27.21 | 0 | 27.21 | 27.21 | 0 |
| December 24, 2025 | 27.21 | 27.21 | 0 | 27.21 | 27.21 | 0 |
| December 23, 2025 | 27.19 | 27.19 | 0 | 27.19 | 27.19 | 0 |
| December 22, 2025 | 27.19 | 27.19 | 0 | 27.19 | 27.19 | 0 |
| December 19, 2025 | 27.18 | 27.18 | 0 | 27.18 | 27.18 | 0 |
| December 18, 2025 | 27.19 | 27.19 | 0 | 27.19 | 27.19 | 0 |
| December 17, 2025 | 27.14 | 27.14 | 0 | 27.14 | 27.14 | 0 |
| December 16, 2025 | 27.3 | 27.3 | 0 | 27.3 | 27.3 | 0 |