VGIVX Fund Historical Price Quotes NMFQS:VGIVX
Emerging Markets Bond | Vanguard
$27.28
↑
$0.03 (0.11%)
Last Updated: Feb 16, 2026
VGIVX Historical Data
You're viewing historical data for Vanguard Emerging Markets Government Bond Index Fund Institutional Shares (VGIVX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2025-12-24 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2025-12-23 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2025-12-22 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2025-12-19 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-12-18 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2025-12-17 | $27.14 | $27.14 | $27.14 | $27.14 | 0 |
| 2025-12-16 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2025-12-15 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2025-12-12 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2025-12-11 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2025-12-10 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2025-12-09 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2025-12-08 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2025-12-05 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2025-12-04 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2025-12-03 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2025-12-02 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2025-12-01 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-11-28 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2025-11-26 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2025-11-25 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2025-11-24 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2025-11-21 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2025-11-20 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2025-11-19 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2025-11-18 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2025-11-17 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2025-11-14 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2025-11-13 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2025-11-12 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2025-11-11 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2025-11-10 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2025-11-07 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2025-11-06 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2025-11-05 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-11-04 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2025-11-03 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2025-10-31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2025-10-30 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2025-10-29 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2025-10-28 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2025-10-27 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2025-10-24 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2025-10-23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2025-10-22 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2025-10-21 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2025-10-20 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-10-17 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2025-10-16 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2025-10-15 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |