VGAVX Fund Historical Price Quotes NMFQS:VGAVX
Emerging Markets Bond | Vanguard
$17.01
↑
$0.02 (0.12%)
Last Updated: Feb 16, 2026
VGAVX Historical Data
You're viewing historical data for Vanguard Emerging Markets Government Bond Index Fund Admiral Shares (VGAVX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2025-12-24 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2025-12-23 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-12-22 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-12-19 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-12-18 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-12-17 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2025-12-16 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2025-12-15 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2025-12-12 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2025-12-11 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2025-12-10 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2025-12-09 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2025-12-08 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2025-12-05 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2025-12-04 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2025-12-03 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2025-12-02 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2025-12-01 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-11-28 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2025-11-26 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2025-11-25 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2025-11-24 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2025-11-21 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2025-11-20 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2025-11-19 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2025-11-18 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2025-11-17 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2025-11-14 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2025-11-13 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2025-11-12 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2025-11-11 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2025-11-10 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2025-11-07 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-11-06 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2025-11-05 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-11-04 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2025-11-03 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2025-10-31 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2025-10-30 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2025-10-29 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-10-28 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2025-10-27 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2025-10-24 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2025-10-23 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2025-10-22 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2025-10-21 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2025-10-20 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-10-17 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2025-10-16 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2025-10-15 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |