Nasdaq - Delayed Quote
USD
Vanguard Emerging Markets Bond Admiral (VEGBX)
23.95
-0.03
(-0.13%)
At close: 8:07:41 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.95
23.95
23.95
23.95
23.95
-
Oct 29, 2026
23.98
23.98
23.98
23.98
23.98
-
Oct 28, 2026
23.87
23.87
23.87
23.87
23.87
-
Oct 27, 2026
23.86
23.86
23.86
23.86
23.86
-
Oct 26, 2026
23.79
23.79
23.79
23.79
23.79
-
Oct 23, 2026
23.87
23.87
23.87
23.87
23.87
-
Oct 22, 2026
23.89
23.89
23.89
23.89
23.89
-
Oct 21, 2026
23.82
23.82
23.82
23.82
23.82
-
Oct 20, 2026
23.77
23.77
23.77
23.77
23.77
-
Oct 19, 2026
23.79
23.79
23.79
23.79
23.79
-
Oct 16, 2026
23.89
23.89
23.89
23.89
23.89
-
Oct 15, 2026
23.92
23.92
23.92
23.92
23.92
-
Oct 14, 2026
23.81
23.81
23.81
23.81
23.81
-
Oct 13, 2026
23.82
23.82
23.82
23.82
23.82
-
Oct 12, 2026
23.76
23.76
23.76
23.76
23.76
-
Oct 9, 2026
23.75
23.75
23.75
23.75
23.75
-
Oct 8, 2026
23.70
23.70
23.70
23.70
23.70
-
Oct 7, 2026
23.65
23.65
23.65
23.65
23.65
-
Oct 6, 2026
23.71
23.71
23.71
23.71
23.71
-
Oct 5, 2026
23.51
23.51
23.51
23.51
23.51
-
Oct 2, 2026
23.49
23.49
23.49
23.49
23.49
-
Oct 1, 2026
0.127
Distribution
Fund distributions shown include income and capital gains
Oct 1, 2026
23.51
23.51
23.51
23.51
23.51
-
Sep 30, 2026
23.76
23.76
23.76
23.76
23.63
-
Sep 29, 2026
23.82
23.82
23.82
23.82
23.69
-
Sep 28, 2026
23.81
23.81
23.81
23.81
23.68
-
Sep 25, 2026
24.01
24.01
24.01
24.01
23.88
-
Sep 24, 2026
24.08
24.08
24.08
24.08
23.95
-
Sep 23, 2026
24.21
24.21
24.21
24.21
24.08
-
Sep 22, 2026
24.42
24.42
24.42
24.42
24.29
-
Sep 21, 2026
24.40
24.40
24.40
24.40
24.27
-
Sep 18, 2026
24.33
24.33
24.33
24.33
24.20
-
Sep 17, 2026
24.38
24.38
24.38
24.38
24.25
-
Sep 16, 2026
24.27
24.27
24.27
24.27
24.14
-
Sep 15, 2026
24.25
24.25
24.25
24.25
24.12
-
Sep 14, 2026
24.31
24.31
24.31
24.31
24.18
-
Sep 11, 2026
24.39
24.39
24.39
24.39
24.26
-
Sep 10, 2026
24.41
24.41
24.41
24.41
24.28
-
Sep 9, 2026
24.55
24.55
24.55
24.55
24.42
-
Sep 8, 2026
24.61
24.61
24.61
24.61
24.48
-
Sep 4, 2026
24.63
24.63
24.63
24.63
24.50
-
Sep 3, 2026
24.62
24.62
24.62
24.62
24.49
-
Sep 2, 2026
24.56
24.56
24.56
24.56
24.43
-
Sep 1, 2026
0.135
Distribution
Fund distributions shown include income and capital gains
Sep 1, 2026
24.54
24.54
24.54
24.54
24.41
-
Aug 31, 2026
24.76
24.76
24.76
24.76
24.49
-
Aug 28, 2026
24.79
24.79
24.79
24.79
24.52
-
Aug 27, 2026
24.81
24.81
24.81
24.81
24.54
-
Aug 26, 2026
24.80
24.80
24.80
24.80
24.53
-
Aug 25, 2026
24.82
24.82
24.82
24.82
24.55
-
Aug 24, 2026
24.73
24.73
24.73
24.73
24.46
-
Aug 21, 2026
24.68
24.68
24.68
24.68
24.41
-
Aug 20, 2026
24.69
24.69
24.69
24.69
24.42
-
Aug 19, 2026
24.77
24.77
24.77
24.77
24.50
-
Aug 18, 2026
24.67
24.67
24.67
24.67
24.40
-
Aug 17, 2026
24.72
24.72
24.72
24.72
24.45
-
Aug 14, 2026
24.77
24.77
24.77
24.77
24.50
-
Aug 13, 2026
24.81
24.81
24.81
24.81
24.54
-
Aug 12, 2026
24.73
24.73
24.73
24.73
24.46
-
Aug 11, 2026
24.72
24.72
24.72
24.72
24.45
-
Aug 10, 2026
24.75
24.75
24.75
24.75
24.48
-
Aug 7, 2026
24.79
24.79
24.79
24.79
24.52
-
Aug 6, 2026
24.75
24.75
24.75
24.75
24.48
-
Aug 5, 2026
24.80
24.80
24.80
24.80
24.53
-
Aug 4, 2026
24.77
24.77
24.77
24.77
24.50
-
Aug 3, 2026
0.152
Distribution
Fund distributions shown include income and capital gains
Aug 3, 2026
24.65
24.65
24.65
24.65
24.38
-
Jul 31, 2026
24.67
24.67
24.67
24.67
24.25
-
Jul 30, 2026
24.68
24.68
24.68
24.68
24.26
-
Jul 29, 2026
24.72
24.72
24.72
24.72
24.30
-
Jul 28, 2026
24.78
24.78
24.78
24.78
24.36
-
Jul 27, 2026
24.74
24.74
24.74
24.74
24.32
-
Jul 24, 2026
24.66
24.66
24.66
24.66
24.24
-
Jul 23, 2026
24.65
24.65
24.65
24.65
24.23
-
Jul 22, 2026
24.79
24.79
24.79
24.79
24.37
-
Jul 21, 2026
24.83
24.83
24.83
24.83
24.41
-
Jul 20, 2026
24.86
24.86
24.86
24.86
24.44
-
Jul 17, 2026
24.88
24.88
24.88
24.88
24.46
-
Jul 16, 2026
24.90
24.90
24.90
24.90
24.48
-
Jul 15, 2026
24.93
24.93
24.93
24.93
24.51
-
Jul 14, 2026
24.89
24.89
24.89
24.89
24.47
-
Jul 13, 2026
24.88
24.88
24.88
24.88
24.46
-
Jul 10, 2026
24.94
24.94
24.94
24.94
24.52
-
Jul 9, 2026
24.93
24.93
24.93
24.93
24.51
-
Jul 8, 2026
24.86
24.86
24.86
24.86
24.44
-
Jul 7, 2026
24.95
24.95
24.95
24.95
24.53
-
Jul 6, 2026
25.00
25.00
25.00
25.00
24.58
-
Jul 2, 2026
24.96
24.96
24.96
24.96
24.54
-
Jul 1, 2026
0.127
Distribution
Fund distributions shown include income and capital gains
Jul 1, 2026
24.96
24.96
24.96
24.96
24.54
-
Jun 30, 2026
25.13
25.13
25.13
25.13
24.58
-
Jun 29, 2026
25.14
25.14
25.14
25.14
24.59
-
Jun 26, 2026
25.12
25.12
25.12
25.12
24.57
-
Jun 25, 2026
25.13
25.13
25.13
25.13
24.58
-
Jun 24, 2026
25.11
25.11
25.11
25.11
24.56
-
Jun 23, 2026
25.04
25.04
25.04
25.04
24.49
-
Jun 22, 2026
25.07
25.07
25.07
25.07
24.52
-
Jun 18, 2026
25.12
25.12
25.12
25.12
24.57
-
Jun 17, 2026
25.09
25.09
25.09
25.09
24.54
-
Jun 16, 2026
25.16
25.16
25.16
25.16
24.61
-
Jun 15, 2026
25.13
25.13
25.13
25.13
24.58
-
Jun 12, 2026
25.02
25.02
25.02
25.02
24.47
-
Jun 11, 2026
24.92
24.92
24.92
24.92
24.38
-
Jun 10, 2026
24.82
24.82
24.82
24.82
24.28
-
Jun 9, 2026
24.85
24.85
24.85
24.85
24.31
-
Jun 8, 2026
24.80
24.80
24.80
24.80
24.26
-
Jun 5, 2026
24.84
24.84
24.84
24.84
24.30
-
Jun 4, 2026
24.94
24.94
24.94
24.94
24.40
-
Jun 3, 2026
24.90
24.90
24.90
24.90
24.36
-
Jun 2, 2026
24.97
24.97
24.97
24.97
24.42
-
Jun 1, 2026
0.128
Distribution
Fund distributions shown include income and capital gains
Jun 1, 2026
24.92
24.92
24.92
24.92
24.38
-
May 29, 2026
25.06
25.06
25.06
25.06
24.39
-
May 28, 2026
24.99
24.99
24.99
24.99
24.32
-
May 27, 2026
24.95
24.95
24.95
24.95
24.28
-
May 26, 2026
24.87
24.87
24.87
24.87
24.20
-
May 22, 2026
24.77
24.77
24.77
24.77
24.11
-
May 21, 2026
24.72
24.72
24.72
24.72
24.06
-
May 20, 2026
24.72
24.72
24.72
24.72
24.06
-
May 19, 2026
24.61
24.61
24.61
24.61
23.95
-
May 18, 2026
24.71
24.71
24.71
24.71
24.05
-
May 15, 2026
24.75
24.75
24.75
24.75
24.09
-
May 14, 2026
24.94
24.94
24.94
24.94
24.27
-
May 13, 2026
24.93
24.93
24.93
24.93
24.26
-
May 12, 2026
24.93
24.93
24.93
24.93
24.26
-
May 11, 2026
25.02
25.02
25.02
25.02
24.35
-
May 8, 2026
25.04
25.04
25.04
25.04
24.37
-
May 7, 2026
25.01
25.01
25.01
25.01
24.34
-
May 6, 2026
25.04
25.04
25.04
25.04
24.37
-
May 5, 2026
24.86
24.86
24.86
24.86
24.19
-
May 4, 2026
24.81
24.81
24.81
24.81
24.14
-
May 1, 2026
0.128
Distribution
Fund distributions shown include income and capital gains
May 1, 2026
24.87
24.87
24.87
24.87
24.20
-
Apr 30, 2026
24.92
24.92
24.92
24.92
24.13
-
Apr 29, 2026
24.87
24.87
24.87
24.87
24.08
-
Apr 28, 2026
24.91
24.91
24.91
24.91
24.12
-
Apr 27, 2026
24.97
24.97
24.97
24.97
24.18
-
Apr 24, 2026
25.01
25.01
25.01
25.01
24.21
-
Apr 23, 2026
25.02
25.02
25.02
25.02
24.22
-
Apr 22, 2026
25.09
25.09
25.09
25.09
24.29
-
Apr 21, 2026
25.08
25.08
25.08
25.08
24.28
-
Apr 20, 2026
25.13
25.13
25.13
25.13
24.33
-
Apr 17, 2026
25.16
25.16
25.16
25.16
24.36
-
Apr 16, 2026
24.99
24.99
24.99
24.99
24.19
-
Apr 15, 2026
25.05
25.05
25.05
25.05
24.25
-
Apr 14, 2026
25.07
25.07
25.07
25.07
24.27
-
Apr 13, 2026
24.91
24.91
24.91
24.91
24.12
-
Apr 10, 2026
24.83
24.83
24.83
24.83
24.04
-
Apr 9, 2026
24.79
24.79
24.79
24.79
24.00
-
Apr 8, 2026
24.72
24.72
24.72
24.72
23.93
-
Apr 7, 2026
24.36
24.36
24.36
24.36
23.58
-
Apr 6, 2026
24.34
24.34
24.34
24.34
23.57
-
Apr 2, 2026
24.34
24.34
24.34
24.34
23.57
-
Apr 1, 2026
0.126
Distribution
Fund distributions shown include income and capital gains
Apr 1, 2026
24.35
24.35
24.35
24.35
23.58
-
Mar 31, 2026
24.31
24.31
24.31
24.31
23.41
-
Mar 30, 2026
24.20
24.20
24.20
24.20
23.31
-
Mar 27, 2026
24.21
24.21
24.21
24.21
23.32
-
Mar 26, 2026
24.36
24.36
24.36
24.36
23.46
-
Mar 25, 2026
24.51
24.51
24.51
24.51
23.61
-
Mar 24, 2026
24.33
24.33
24.33
24.33
23.43
-
Mar 23, 2026
24.40
24.40
24.40
24.40
23.50
-
Mar 20, 2026
24.29
24.29
24.29
24.29
23.40
-
Mar 19, 2026
24.48
24.48
24.48
24.48
23.58
-
Mar 18, 2026
24.57
24.57
24.57
24.57
23.66
-
Mar 17, 2026
24.66
24.66
24.66
24.66
23.75
-
Mar 16, 2026
24.59
24.59
24.59
24.59
23.68
-
Mar 13, 2026
24.57
24.57
24.57
24.57
23.66
-
Mar 12, 2026
24.69
24.69
24.69
24.69
23.78
-
Mar 11, 2026
24.83
24.83
24.83
24.83
23.92
-
Mar 10, 2026
24.91
24.91
24.91
24.91
23.99
-
Mar 9, 2026
24.78
24.78
24.78
24.78
23.87
-
Mar 6, 2026
24.84
24.84
24.84
24.84
23.92
-
Mar 5, 2026
24.98
24.98
24.98
24.98
24.06
-
Mar 4, 2026
25.03
25.03
25.03
25.03
24.11
-
Mar 3, 2026
24.91
24.91
24.91
24.91
23.99
-
Mar 2, 2026
0.126
Distribution
Fund distributions shown include income and capital gains
Mar 2, 2026
25.04
25.04
25.04
25.04
24.12
-
Feb 27, 2026
25.25
25.25
25.25
25.25
24.20
-
Feb 26, 2026
25.28
25.28
25.28
25.28
24.23
-
Feb 25, 2026
25.28
25.28
25.28
25.28
24.23
-
Feb 24, 2026
25.26
25.26
25.26
25.26
24.21
-
Feb 23, 2026
25.27
25.27
25.27
25.27
24.22
-
Feb 20, 2026
25.24
25.24
25.24
25.24
24.19
-
Feb 19, 2026
25.23
25.23
25.23
25.23
24.18
-
Feb 18, 2026
25.27
25.27
25.27
25.27
24.22
-
Feb 17, 2026
25.27
25.27
25.27
25.27
24.22
-
Feb 13, 2026
25.23
25.23
25.23
25.23
24.18
-
Feb 12, 2026
25.19
25.19
25.19
25.19
24.14
-
Feb 11, 2026
25.12
25.12
25.12
25.12
24.07
-
Feb 10, 2026
25.13
25.13
25.13
25.13
24.08
-
Feb 9, 2026
25.05
25.05
25.05
25.05
24.01
-
Feb 6, 2026
25.00
25.00
25.00
25.00
23.96
-
Feb 5, 2026
24.98
24.98
24.98
24.98
23.94
-
Feb 4, 2026
24.95
24.95
24.95
24.95
23.91
-
Feb 3, 2026
24.94
24.94
24.94
24.94
23.90
-
Feb 2, 2026
0.143
Distribution
Fund distributions shown include income and capital gains
Feb 2, 2026
24.93
24.93
24.93
24.93
23.89
-
Jan 30, 2026
25.05
25.05
25.05
25.05
23.87
-
Jan 29, 2026
25.06
25.06
25.06
25.06
23.88
-
Jan 28, 2026
25.07
25.07
25.07
25.07
23.89
-
Jan 27, 2026
25.09
25.09
25.09
25.09
23.91
-
Jan 26, 2026
25.10
25.10
25.10
25.10
23.92
-
Jan 23, 2026
25.04
25.04
25.04
25.04
23.86
-
Jan 22, 2026
25.02
25.02
25.02
25.02
23.84
-
Jan 21, 2026
24.94
24.94
24.94
24.94
23.76
-
Jan 20, 2026
24.83
24.83
24.83
24.83
23.66
-
Jan 16, 2026
24.95
24.95
24.95
24.95
23.77
-
Jan 15, 2026
24.98
24.98
24.98
24.98
23.80
-
Jan 14, 2026
24.94
24.94
24.94
24.94
23.76
-
Jan 13, 2026
24.93
24.93
24.93
24.93
23.76
-
Jan 12, 2026
24.93
24.93
24.93
24.93
23.76
-
Jan 9, 2026
24.95
24.95
24.95
24.95
23.77
-
Jan 8, 2026
24.89
24.89
24.89
24.89
23.72
-
Jan 7, 2026
24.96
24.96
24.96
24.96
23.78
-
Jan 6, 2026
24.97
24.97
24.97
24.97
23.79
-
Jan 5, 2026
24.98
24.98
24.98
24.98
23.80
-
Jan 2, 2026
24.90
24.90
24.90
24.90
23.73
-
Dec 31, 2025
24.92
24.92
24.92
24.92
23.75
-
Dec 30, 2025
24.93
24.93
24.93
24.93
23.76
-
Dec 29, 2025
24.93
24.93
24.93
24.93
23.76
-
Dec 26, 2025
24.90
24.90
24.90
24.90
23.73
-
Dec 24, 2025
24.90
24.90
24.90
24.90
23.73
-
Dec 23, 2025
24.87
24.87
24.87
24.87
23.70
-
Dec 22, 2025
24.86
24.86
24.86
24.86
23.69
-
Dec 19, 2025
24.85
24.85
24.85
24.85
23.68
-
Dec 18, 2025
24.86
24.86
24.86
24.86
23.69
-
Dec 17, 2025
0.147
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
24.81
24.81
24.81
24.81
23.64
-
Dec 16, 2025
24.98
24.98
24.98
24.98
23.66
-
Dec 15, 2025
24.93
24.93
24.93
24.93
23.62
-
Dec 12, 2025
24.87
24.87
24.87
24.87
23.56
-
Dec 11, 2025
24.88
24.88
24.88
24.88
23.57
-
Dec 10, 2025
24.82
24.82
24.82
24.82
23.51
-
Dec 9, 2025
24.78
24.78
24.78
24.78
23.47
-
Dec 8, 2025
24.83
24.83
24.83
24.83
23.52
-
Dec 5, 2025
24.88
24.88
24.88
24.88
23.57
-
Dec 4, 2025
24.90
24.90
24.90
24.90
23.59
-
Dec 3, 2025
24.93
24.93
24.93
24.93
23.62
-
Dec 2, 2025
24.87
24.87
24.87
24.87
23.56
-
Dec 1, 2025
24.84
24.84
24.84
24.84
23.53
-
Nov 28, 2025
0.12
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
24.90
24.90
24.90
24.90
23.59
-
Nov 26, 2025
25.01
25.01
25.01
25.01
23.58
-
Nov 25, 2025
24.96
24.96
24.96
24.96
23.53
-
Nov 24, 2025
24.93
24.93
24.93
24.93
23.50
-
Nov 21, 2025
24.85
24.85
24.85
24.85
23.43
-
Nov 20, 2025
24.86
24.86
24.86
24.86
23.44
-
Nov 19, 2025
24.84
24.84
24.84
24.84
23.42
-
Nov 18, 2025
24.81
24.81
24.81
24.81
23.39
-
Nov 17, 2025
24.83
24.83
24.83
24.83
23.41
-
Nov 14, 2025
24.80
24.80
24.80
24.80
23.38
-
Nov 13, 2025
24.85
24.85
24.85
24.85
23.43
-
Nov 12, 2025
24.90
24.90
24.90
24.90
23.47
-
Nov 11, 2025
24.87
24.87
24.87
24.87
23.45
-
Nov 10, 2025
24.83
24.83
24.83
24.83
23.41
-
Nov 7, 2025
24.79
24.79
24.79
24.79
23.37
-
Nov 6, 2025
24.82
24.82
24.82
24.82
23.40
-
Nov 5, 2025
24.78
24.78
24.78
24.78
23.36
-
Nov 4, 2025
24.81
24.81
24.81
24.81
23.39
-
Nov 3, 2025
24.85
24.85
24.85
24.85
23.43
-
