VGIVX stock analysis of December 31, 2013

Vanguard Emerging Markets Government Bond Index Fund Institutional Shares

VGIVX IPO: 2013-05-14
23.17 (+0.88%)
1,996 trading days in total
VGIVX Latest trading day: 2022-10-26

Nasdaq

29.23 close price

161 trading day

Previous trading day
2013-12-30

VGIVX stock Buy and Hold Potential More info

INVESTMENT at 2013-12-31 open

VGIVX open price was $29.23

1,000.00

Click to edit

HOLDING TIME

1835 trading days

8 years 301 days

TODAY'S WORTH — including dividends (72)

As of 2022-10-26 close price ($23.17)

1,092.47

Click to edit

ROI: +9.25% (1.09x) – ANNU: +1.01% (1.01x)

December 31st, 2013 in VGIVX timeline More insights

161st

trading day out of 1996

in entire VGIVX history

8.07%

Progress:
161 1996

1835

trading days after

(until the latest trading day)

Latest trading day: 2022-10-26

3840

days ago

10 years 190 days

Tuesday

1st week in 2014

161st

trading day in 2013

21st

in 2013 December

VGIVX Dividends by December 31, 2013More information

2013-12-31
was not a dividend date.

Ex-divs before: 0

Ex-divs after: 72

Next ex-div 2014-11-28

Per share: 0.11

Frequency: monthly

Yield: 0.35%

5.32%

Yearly yield

VGIVX Stock Splits by December 31, 2013

We don't have any infomation about VGIVX stock splits.
It seems that VGIVX has not have any stock splits in it's entire history.

VGIVX Stock Price Ranges on December 31, 2013More insights

Price range 5D

Time period:
2013-12-24 to 2013-12-31

VGIVX close price: 29.23

Min: 29.23 Max: 29.30

+0.24%

Uptrend potential 5D

If you buy at VGIVX close price of 29.23 and sell it when it reaches previous max of 29.30

Time period:
2013-12-24 to 2013-12-31

Downtrend potential 5D

If you buy at VGIVX close price of 29.23 and sell it when it reaches previous min of 29.23

Time period:
2013-12-24 to 2013-12-31

75%

Price range 1M

Time period:
2013-12-02 to 2013-12-31

VGIVX close price: 29.23

Min: 28.96 Max: 29.32

+0.31%

Uptrend potential 1M

If you buy at VGIVX close price of 29.23 and sell it when it reaches previous max of 29.32

Time period:
2013-12-02 to 2013-12-31

-0.92%

Downtrend potential 1M

If you buy at VGIVX close price of 29.23 and sell it when it reaches previous min of 28.96

Time period:
2013-12-02 to 2013-12-31

38%

Price range 3M

Time period:
2013-10-01 to 2013-12-31

VGIVX close price: 29.23

Min: 28.92 Max: 29.74

+1.74%

Uptrend potential 3M

If you buy at VGIVX close price of 29.23 and sell it when it reaches previous max of 29.74

Time period:
2013-10-01 to 2013-12-31

-1.06%

Downtrend potential 3M

If you buy at VGIVX close price of 29.23 and sell it when it reaches previous min of 28.92

Time period:
2013-10-01 to 2013-12-31

70%

Price range 6M

Time period:
2013-07-01 to 2013-12-31

VGIVX close price: 29.23

Min: 28.05 Max: 29.74

+1.74%

Uptrend potential 6M

If you buy at VGIVX close price of 29.23 and sell it when it reaches previous max of 29.74

Time period:
2013-07-01 to 2013-12-31

-4.04%

Downtrend potential 6M

If you buy at VGIVX close price of 29.23 and sell it when it reaches previous min of 28.05

Time period:
2013-07-01 to 2013-12-31

Important dates of VGIVX stock

PREV NEXT ATH ATL IPO TODAY 5YH 5YL 1YH 1YL MAGO MLATER YLATER

Next trading day
2014-01-02

Pre-market

2013-12-30 close ⇢ 2013-12-31 open

-0.17%

#3 worst pre-market of 2013 December
#43 worst pre-market of 2013

2013-12-30 closed at 29.28
2013-12-31 opened at 29.23

Intraday

0.00%

opened at 29.23 ⇢ closed at 29.23
highest at 29.23 ⇢
0.00%
lowest at 29.23 ⇢
0.00%
close-to-close ⇢
-0.17%

Post-market

2013-12-31 close ⇢ 2014-01-02 open

+0.07%

2013-12-31 closed at 29.23
2014-01-02 opened at 29.25

VGIVX investment calculator

This calculator shows the potential of VGIVX stock.
Just pick a start date, end date and click Calculate.

Ticker:

VGIVX

Date start:

2013-12-31 open

Date end:

2022-10-26 close

Duration:

8 years 301 days

Trading days:

1,835

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2013-12-31 open

1,000.00

Shares bought: 34.21

Stock price: 29.23

SELL

Value on 2022-10-26 close

1,092.47

Dividends (72)

27.44%

+299.79

Stock growth

72.56%

-207.32

NET: +92.47

Total ROI: +9.25% (1.09x)

Annualised: +1.01% (1.01x)

Dividends ROI: +29.98% (1.30x)

Dividend Yield: +3.02% (1.03x)

Stock price: 23.17

Duration: 8 years 301 days

Trading days: 1,835

SELL

Value on 2022-10-26 close

792.68

NET: -207.32

ROI: -20.73% (0.79x)

Annualised: -2.60% (0.97x)

Stock price: 23.17

Duration: 8 years 301 days

Trading days: 1,835

Click here to calculate the HIGHEST and LOWEST values of your investment.

VGIVX stock timeline

December 31, 2013 was 161st VGIVX trading day out of 1996.
- If we count from the first VGIVX trading day ( 2013-05-14 ) to the last one ( 2022-10-26 ), December 31, 2013 is at 8.07% of entire VGIVX stock history.
- It means that there are at least 1835 VGIVX trading days after December 31, 2013.
2013-12-31 was 10 years 190 days OR 3840 days ago.
December 31, 2013 was Tuesday of 1st week in 2014.
2013-12-31 was 161st trading day in 2013 ⬤ 21st trading day in 2013 December.

VGIVX Dividends

Our database shows that December 31, 2013 was NOT involved in VGIVX dividends.
Dividends for VGIVX stock was paid 72 times:
- 0 times before December 31, 2013
- 72 times after December 31, 2013
The last ex-dividend date of VGIVX was on 2020-12-22 (Yearly Yield: 5.34%)

In the table below, you can see previous and next ex-dividend dates of VGIVX:

Dividends before 2013-12-31 (0)
Divdiends after 2013-12-31 (72)

There are no VGIVX dividends to display.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.12	4.73		30.78				0.39
2014-11-28	0.11000	5.32	monthly	0	-	-	-	0.35
2014-12-22	0.13000	6.48	monthly	24	-	-	-	0.43
2015-02-27	0.12000	2.11	custom	67	-	-	-	0.39
2015-03-31	0.13000	4.77	monthly	32	-	-	-	0.42
2015-04-30	0.12000	4.63	monthly	30	-	-	-	0.38
2015-05-29	0.12000	4.82	monthly	29	-	-	-	0.38
2015-06-30	0.12000	4.45	monthly	32	-	-	-	0.39
2015-07-31	0.12000	4.59	monthly	31	-	-	-	0.39
2015-08-31	0.12000	4.67	monthly	31	-	-	-	0.40
2015-09-30	0.12000	4.92	monthly	30	-	-	-	0.40
2015-10-30	0.12000	4.79	monthly	30	-	-	-	0.39
2015-11-30	0.13000	5.04	monthly	31	-	-	-	0.43
2015-12-22	0.15000	8.38	monthly	22	-	-	-	0.51
2016-01-29	0.11000	3.56	monthly	38	-	-	-	0.37
2016-02-29	0.12000	4.71	monthly	31	-	-	-	0.40
2016-03-31	0.13000	4.97	monthly	31	-	-	-	0.42
2016-04-29	0.12000	4.83	monthly	29	-	-	-	0.38
2016-05-31	0.14000	5.14	monthly	32	-	-	-	0.45
2016-06-30	0.12000	4.57	monthly	30	-	-	-	0.38
2016-07-29	0.13000	5.06	monthly	29	-	-	-	0.40
2016-08-31	0.12000	4.06	monthly	33	-	-	-	0.37
2016-09-30	0.12000	4.47	monthly	30	-	-	-	0.37
2016-10-31	0.12000	4.38	monthly	31	-	-	-	0.37
2016-11-30	0.13000	5.11	monthly	30	-	-	-	0.42
2016-12-20	0.13000	7.62	monthly	20	-	-	-	0.42
2017-01-31	0.11000	3.03	custom	42	-	-	-	0.35
2017-02-28	0.12000	4.90	monthly	28	-	-	-	0.38
2017-03-31	0.13000	4.79	monthly	31	-	-	-	0.41
2017-04-28	0.12000	4.85	monthly	28	-	-	-	0.37
2017-05-31	0.12000	4.10	monthly	33	-	-	-	0.37
2017-06-30	0.12000	4.54	monthly	30	-	-	-	0.37
2017-07-31	0.12000	4.38	monthly	31	-	-	-	0.37
2017-08-31	0.14000	5.05	monthly	31	-	-	-	0.43
2017-09-29	0.12000	4.64	monthly	29	-	-	-	0.37
2017-10-31	0.14000	4.92	monthly	32	-	-	-	0.43
2017-11-30	0.12000	4.52	monthly	30	-	-	-	0.37
2018-01-31	0.10000	1.83	custom	62	-	-	-	0.31
2018-02-27	0.10000	4.28	monthly	27	-	-	-	0.32
2018-03-29	0.12000	4.65	monthly	30	-	-	-	0.38
2018-04-30	0.11000	4.05	monthly	32	-	-	-	0.36
2018-05-31	0.14000	5.39	monthly	31	-	-	-	0.46
2018-06-29	0.11000	4.57	monthly	29	-	-	-	0.36
2018-07-31	0.12000	4.46	monthly	32	-	-	-	0.39
2018-08-31	0.12000	4.69	monthly	31	-	-	-	0.40
2018-09-28	0.11000	4.71	monthly	28	-	-	-	0.36
2018-10-31	0.12000	4.44	monthly	33	-	-	-	0.40
2018-11-30	0.12000	4.91	monthly	30	-	-	-	0.40
2018-12-21	0.13000	7.54	monthly	21	-	-	-	0.43
2019-01-31	0.12000	3.46	custom	41	-	-	-	0.39
2019-02-28	0.11000	4.62	monthly	28	-	-	-	0.35
2019-03-29	0.13000	5.22	monthly	29	-	-	-	0.41
2019-04-30	0.12000	4.37	monthly	32	-	-	-	0.38
2019-05-31	0.13000	4.89	monthly	31	-	-	-	0.42
2019-06-28	0.12400	5.01	monthly	28	-	-	-	0.38
2019-07-31	0.13300	4.52	monthly	33	-	-	-	0.41
2019-08-30	0.12800	4.79	monthly	30	-	-	-	0.39
2019-09-30	0.12500	4.55	monthly	31	-	-	-	0.39
2019-10-31	0.13200	4.81	monthly	31	-	-	-	0.41
2019-11-29	0.12300	4.82	monthly	29	-	-	-	0.38
2019-12-20	0.13500	7.21	monthly	21	-	-	-	0.41
2020-01-31	0.12400	3.26	custom	42	-	-	-	0.37
2020-02-28	0.11600	4.63	monthly	28	-	-	-	0.36
2020-03-31	0.14500	5.87	monthly	32	-	-	-	0.51
2020-04-30	0.10300	4.36	monthly	30	-	-	-	0.36
2020-05-29	0.12200	5.06	monthly	29	-	-	-	0.40
2020-06-30	0.10100	3.70	monthly	32	-	-	-	0.32
2020-07-31	0.11300	4.13	monthly	31	-	-	-	0.35
2020-08-31	0.11000	4.02	monthly	31	-	-	-	0.34
2020-09-30	0.13500	5.20	monthly	30	-	-	-	0.43
2020-10-30	0.10800	4.18	monthly	30	-	-	-	0.34
2020-11-30	0.11000	3.98	monthly	31	-	-	-	0.34
2020-12-22	0.10600	5.34	monthly	22	-	-	-	0.32

VGIVX stock splits

We have no data that VGIVX has any stock splits in it's entire history.

VGIVX Price Ranges

This section shows the current VGIVX stock close price (29.23) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2013-12-24 ⇢ 2013-12-31

Lowest value

29.23

2013-12-31

Highest value

29.30

2013-12-24

5 Days
Downtrend potential

If you buy VGIVX stock at current close price of 29.23 and sell it when it reaches 5 Days lowest value of 29.23, your loss would be 0%

5 Days
Current progress

The current VGIVX stock close price of 29.23 is at 0% of 5 Days range

+0.24%

5 Days
Uptrend potential

If you buy VGIVX stock at current close price of 29.23 and sell it when it reaches 5 Days highest value of 29.30, your profit would be +0.24%

Current value

29.23

2013-12-31

1 Month

21 trading days

2013-12-02 ⇢ 2013-12-31

Lowest value

28.96

2013-12-05

Highest value

29.32

2013-12-20

-0.92%

1 Month
Downtrend potential

If you buy VGIVX stock at current close price of 29.23 and sell it when it reaches 1 Month lowest value of 28.96, your loss would be -0.92%

75%

1 Month
Current progress

The current VGIVX stock close price of 29.23 is at 75% of 1 Month range

+0.31%

1 Month
Uptrend potential

If you buy VGIVX stock at current close price of 29.23 and sell it when it reaches 1 Month highest value of 29.32, your profit would be +0.31%

Current value

29.23

2013-12-31

3 Months

64 trading days

2013-10-01 ⇢ 2013-12-31

Lowest value

28.92

2013-11-12

Highest value

29.74

2013-10-25

-1.06%

3 Months
Downtrend potential

If you buy VGIVX stock at current close price of 29.23 and sell it when it reaches 3 Months lowest value of 28.92, your loss would be -1.06%

37.8%

3 Months
Current progress

The current VGIVX stock close price of 29.23 is at 37.8% of 3 Months range

+1.74%

3 Months
Uptrend potential

If you buy VGIVX stock at current close price of 29.23 and sell it when it reaches 3 Months highest value of 29.74, your profit would be +1.74%

Current value

29.23

2013-12-31

6 Months

128 trading days

2013-07-01 ⇢ 2013-12-31

Lowest value

28.05

2013-09-05

Highest value

29.74

2013-10-25

-4.04%

6 Months
Downtrend potential

If you buy VGIVX stock at current close price of 29.23 and sell it when it reaches 6 Months lowest value of 28.05, your loss would be -4.04%

69.82%

6 Months
Current progress

The current VGIVX stock close price of 29.23 is at 69.82% of 6 Months range

+1.74%

6 Months
Uptrend potential

If you buy VGIVX stock at current close price of 29.23 and sell it when it reaches 6 Months highest value of 29.74, your profit would be +1.74%

Current value

29.23

2013-12-31

Monthly Highs and Lows of VGIVX

This section shows lows and highs of VGIVX stock every month.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 October	1	23.17 2022-10-26	23.17 2022-10-26	23.17 2022-10-26	23.17 2022-10-26	0.00	0.00	0.00
2022 April	20	28.10 2022-04-04	26.29 2022-04-29	28.02 2022-04-01	26.29 2022-04-29	-6.17	0.29	-6.17
2022 March	20	28.37 2022-03-01	27.44 2022-03-08	28.37 2022-03-01	28.08 2022-03-31	-1.02	0.00	-3.28
2022 February	20	30.28 2022-02-02	28.39 2022-02-28	30.16 2022-02-01	28.39 2022-02-28	-5.87	0.40	-5.87
2022 January	1	30.14 2022-01-31	30.14 2022-01-31	30.14 2022-01-31	30.14 2022-01-31	0.00	0.00	0.00
2021 January	10	33.07 2021-01-04	32.45 2021-01-12	33.07 2021-01-04	32.51 2021-01-15	-1.69	0.00	-1.87
2020 December	22	33.06 2020-12-31	32.58 2020-12-01	32.58 2020-12-01	33.06 2020-12-31	1.47	1.47	0.00
2020 November	20	32.68 2020-11-27	31.42 2020-11-02	31.42 2020-11-02	32.56 2020-11-30	3.63	4.01	0.00
2020 October	22	32.13 2020-10-13	31.40 2020-10-30	31.66 2020-10-01	31.40 2020-10-30	-0.82	1.48	-0.82
2020 September	21	32.65 2020-09-03	31.56 2020-09-24	32.40 2020-09-01	31.58 2020-09-30	-2.53	0.77	-2.59
2020 August	21	32.76 2020-08-11	32.25 2020-08-31	32.27 2020-08-03	32.25 2020-08-31	-0.06	1.52	-0.06
2020 July	22	32.24 2020-07-23	31.24 2020-07-01	31.24 2020-07-01	32.22 2020-07-31	3.14	3.20	0.00
2020 June	22	31.32 2020-06-23	30.46 2020-06-01	30.46 2020-06-01	31.13 2020-06-30	2.20	2.82	0.00
2020 May	20	30.61 2020-05-26	28.75 2020-05-04	28.80 2020-05-01	30.37 2020-05-29	5.45	6.28	-0.17
2020 April	21	28.99 2020-04-14	27.89 2020-04-01	27.89 2020-04-01	28.77 2020-04-30	3.16	3.94	0.00
2020 March	22	33.36 2020-03-04	26.40 2020-03-19	32.80 2020-03-02	28.19 2020-03-31	-14.05	1.71	-19.51
2020 February	19	33.49 2020-02-21	32.65 2020-02-28	33.11 2020-02-03	32.65 2020-02-28	-1.39	1.15	-1.39
2020 January	21	33.14 2020-01-30	32.67 2020-01-06	32.71 2020-01-02	33.08 2020-01-31	1.13	1.31	-0.12
2019 December	21	32.71 2019-12-18	32.02 2019-12-03	32.02 2019-12-02	32.66 2019-12-31	2.00	2.15	0.00
2019 November	20	32.43 2019-11-01	32.09 2019-11-19	32.43 2019-11-01	32.14 2019-11-29	-0.89	0.00	-1.05
2019 October	23	32.52 2019-10-07	32.30 2019-10-02	32.33 2019-10-01	32.33 2019-10-31	0.00	0.59	-0.09
2019 September	20	32.82 2019-09-05	32.29 2019-09-16	32.63 2019-09-03	32.35 2019-09-30	-0.86	0.58	-1.04
2019 August	22	32.81 2019-08-09	32.33 2019-08-13	32.55 2019-08-01	32.53 2019-08-30	-0.06	0.80	-0.68
2019 July	22	32.67 2019-07-29	32.32 2019-07-12	32.41 2019-07-01	32.54 2019-07-31	0.40	0.80	-0.28
2019 June	20	32.35 2019-06-20	31.34 2019-06-03	31.34 2019-06-03	32.26 2019-06-28	2.94	3.22	0.00
2019 May	22	31.49 2019-05-30	31.22 2019-05-14	31.33 2019-05-01	31.32 2019-05-31	-0.03	0.51	-0.35
2019 April	21	31.43 2019-04-09	31.29 2019-04-12	31.36 2019-04-01	31.31 2019-04-30	-0.16	0.22	-0.22
2019 March	21	31.44 2019-03-27	30.93 2019-03-08	30.98 2019-03-01	31.34 2019-03-29	1.16	1.48	-0.16
2019 February	19	31.16 2019-02-27	30.92 2019-02-04	30.92 2019-02-01	31.04 2019-02-28	0.39	0.78	0.00
2019 January	21	30.90 2019-01-31	30.05 2019-01-02	30.05 2019-01-02	30.90 2019-01-31	2.83	2.83	0.00
2018 December	19	30.16 2018-12-19	29.84 2018-12-06	29.89 2018-12-03	30.03 2018-12-31	0.47	0.90	-0.17
2018 November	21	29.99 2018-11-07	29.61 2018-11-27	29.91 2018-11-01	29.71 2018-11-30	-0.67	0.27	-1.00
2018 October	23	30.43 2018-10-02	29.88 2018-10-31	30.43 2018-10-01	29.88 2018-10-31	-1.81	0.00	-1.81
2018 September	19	30.58 2018-09-27	29.98 2018-09-11	30.00 2018-09-04	30.46 2018-09-28	1.53	1.93	-0.07
2018 August	23	30.61 2018-08-06	30.09 2018-08-13	30.61 2018-08-01	30.12 2018-08-31	-1.60	0.00	-1.70
2018 July	21	30.86 2018-07-27	30.25 2018-07-02	30.25 2018-07-02	30.71 2018-07-31	1.52	2.02	0.00
2018 June	21	30.55 2018-06-05	30.14 2018-06-19	30.50 2018-06-01	30.28 2018-06-29	-0.72	0.16	-1.18
2018 May	22	30.90 2018-05-01	30.44 2018-05-09	30.90 2018-05-01	30.60 2018-05-31	-0.97	0.00	-1.49
2018 April	21	31.53 2018-04-06	30.97 2018-04-30	31.43 2018-04-02	30.97 2018-04-30	-1.46	0.32	-1.46
2018 March	21	31.50 2018-03-16	31.34 2018-03-26	31.47 2018-03-01	31.42 2018-03-29	-0.16	0.10	-0.41
2018 February	19	32.07 2018-02-01	31.34 2018-02-14	32.07 2018-02-01	31.51 2018-02-28	-1.75	0.00	-2.28
2018 January	21	32.40 2018-01-08	32.10 2018-01-31	32.29 2018-01-02	32.10 2018-01-31	-0.59	0.34	-0.59
2017 December	20	32.42 2017-12-18	32.21 2017-12-22	32.29 2017-12-01	32.30 2017-12-29	0.03	0.40	-0.25
2017 November	21	32.52 2017-11-02	32.12 2017-11-10	32.49 2017-11-01	32.27 2017-11-30	-0.68	0.09	-1.14
2017 October	22	32.67 2017-10-19	32.45 2017-10-26	32.53 2017-10-02	32.47 2017-10-31	-0.18	0.43	-0.25
2017 September	20	32.83 2017-09-08	32.52 2017-09-29	32.63 2017-09-01	32.52 2017-09-29	-0.34	0.61	-0.34
2017 August	23	32.70 2017-08-30	32.30 2017-08-01	32.30 2017-08-01	32.63 2017-08-31	1.02	1.24	0.00
2017 July	20	32.42 2017-07-21	31.92 2017-07-07	32.13 2017-07-03	32.27 2017-07-31	0.44	0.90	-0.65
2017 June	22	32.52 2017-06-14	32.16 2017-06-30	32.38 2017-06-01	32.16 2017-06-30	-0.68	0.43	-0.68
2017 May	22	32.50 2017-05-30	32.17 2017-05-09	32.24 2017-05-01	32.37 2017-05-31	0.40	0.81	-0.22
2017 April	19	32.32 2017-04-24	31.98 2017-04-04	31.98 2017-04-03	32.23 2017-04-28	0.78	1.06	0.00
2017 March	23	32.14 2017-03-30	31.55 2017-03-14	31.87 2017-03-01	31.95 2017-03-31	0.25	0.85	-1.00
2017 February	19	32.07 2017-02-27	31.53 2017-02-01	31.53 2017-02-01	31.95 2017-02-28	1.33	1.71	0.00
2017 January	20	31.73 2017-01-17	31.25 2017-01-03	31.25 2017-01-03	31.51 2017-01-31	0.83	1.54	0.00
2016 December	21	31.20 2016-12-30	30.84 2016-12-02	30.84 2016-12-01	31.20 2016-12-30	1.17	1.17	0.00
2016 November	21	32.35 2016-11-08	30.89 2016-11-14	32.18 2016-11-01	30.97 2016-11-30	-3.76	0.53	-4.01
2016 October	21	32.72 2016-10-04	32.24 2016-10-31	32.72 2016-10-03	32.24 2016-10-31	-1.47	0.00	-1.47
2016 September	21	32.93 2016-09-07	32.39 2016-09-16	32.64 2016-09-01	32.67 2016-09-30	0.09	0.89	-0.77
2016 August	23	32.89 2016-08-30	32.21 2016-08-03	32.33 2016-08-01	32.73 2016-08-31	1.24	1.73	-0.37
2016 July	20	32.51 2016-07-13	32.11 2016-07-01	32.11 2016-07-01	32.32 2016-07-29	0.65	1.25	0.00
2016 June	22	32.00 2016-06-29	31.06 2016-06-01	31.06 2016-06-01	31.94 2016-06-30	2.83	3.03	0.00
2016 May	21	31.39 2016-05-17	31.07 2016-05-31	31.21 2016-05-02	31.07 2016-05-31	-0.45	0.58	-0.45
2016 April	21	31.36 2016-04-28	30.76 2016-04-07	30.79 2016-04-01	31.24 2016-04-29	1.46	1.85	-0.10
2016 March	22	30.85 2016-03-30	30.10 2016-03-01	30.10 2016-03-01	30.79 2016-03-31	2.29	2.49	0.00
2016 February	20	30.06 2016-02-26	29.43 2016-02-11	29.60 2016-02-01	30.01 2016-02-29	1.39	1.55	-0.57
2016 January	19	29.80 2016-01-06	29.15 2016-01-20	29.77 2016-01-04	29.64 2016-01-29	-0.44	0.10	-2.08
2015 December	22	30.35 2015-12-01	29.68 2015-12-22	30.35 2015-12-01	29.76 2015-12-31	-1.94	0.00	-2.21
2015 November	20	30.69 2015-11-04	30.31 2015-11-16	30.53 2015-11-02	30.36 2015-11-30	-0.56	0.52	-0.72
2015 October	22	30.70 2015-10-26	29.86 2015-10-01	29.86 2015-10-01	30.50 2015-10-30	2.14	2.81	0.00
2015 September	21	30.49 2015-09-18	29.70 2015-09-30	30.24 2015-09-01	29.70 2015-09-30	-1.79	0.83	-1.79
2015 August	21	30.74 2015-08-03	30.01 2015-08-26	30.74 2015-08-03	30.25 2015-08-31	-1.59	0.00	-2.37
2015 July	22	30.88 2015-07-21	30.65 2015-07-28	30.77 2015-07-01	30.75 2015-07-31	-0.06	0.36	-0.39
2015 June	22	31.27 2015-06-01	30.72 2015-06-16	31.27 2015-06-01	30.75 2015-06-30	-1.66	0.00	-1.76
2015 May	20	31.58 2015-05-26	31.36 2015-05-29	31.49 2015-05-01	31.36 2015-05-29	-0.41	0.29	-0.41
2015 April	21	31.85 2015-04-27	31.24 2015-04-01	31.24 2015-04-01	31.56 2015-04-30	1.02	1.95	0.00
2015 March	22	31.23 2015-03-25	30.54 2015-03-17	31.03 2015-03-02	31.10 2015-03-31	0.23	0.64	-1.58
2015 February	19	31.09 2015-02-26	30.72 2015-02-11	30.85 2015-02-02	31.03 2015-02-27	0.58	0.78	-0.42
2015 January	20	30.85 2015-01-28	30.29 2015-01-06	30.63 2015-01-02	30.79 2015-01-30	0.52	0.72	-1.11
2014 December	22	31.27 2014-12-01	29.57 2014-12-16	31.27 2014-12-01	30.61 2014-12-31	-2.11	0.00	-5.44
2014 November	19	31.71 2014-11-03	31.28 2014-11-17	31.71 2014-11-03	31.43 2014-11-28	-0.88	0.00	-1.36
2014 October	23	31.70 2014-10-30	31.26 2014-10-03	31.29 2014-10-01	31.69 2014-10-31	1.28	1.31	-0.10
2014 September	21	31.80 2014-09-04	31.24 2014-09-30	31.72 2014-09-02	31.24 2014-09-30	-1.51	0.25	-1.51
2014 August	21	31.88 2014-08-27	31.26 2014-08-08	31.46 2014-08-01	31.84 2014-08-29	1.21	1.34	-0.64
2014 July	22	31.80 2014-07-24	31.53 2014-07-03	31.58 2014-07-01	31.59 2014-07-31	0.03	0.70	-0.16
2014 June	21	31.63 2014-06-26	31.31 2014-06-17	31.43 2014-06-02	31.61 2014-06-30	0.57	0.64	-0.38
2014 May	21	31.44 2014-05-30	30.56 2014-05-01	30.56 2014-05-01	31.44 2014-05-30	2.88	2.88	0.00
2014 April	21	30.55 2014-04-10	30.20 2014-04-03	30.22 2014-04-01	30.52 2014-04-30	0.99	1.09	-0.07
2014 March	21	30.18 2014-03-31	29.67 2014-03-14	29.77 2014-03-03	30.18 2014-03-31	1.38	1.38	-0.34
2014 February	19	29.93 2014-02-28	29.14 2014-02-03	29.14 2014-02-03	29.93 2014-02-28	2.71	2.71	0.00
2014 January	21	29.50 2014-01-21	29.09 2014-01-31	29.25 2014-01-02	29.09 2014-01-31	-0.55	0.85	-0.55
2013 December	21	29.32 2013-12-20	28.96 2013-12-05	29.05 2013-12-02	29.23 2013-12-31	0.62	0.93	-0.31
2013 November	20	29.58 2013-11-01	28.92 2013-11-12	29.58 2013-11-01	29.14 2013-11-29	-1.49	0.00	-2.23
2013 October	23	29.74 2013-10-25	28.99 2013-10-03	28.99 2013-10-01	29.69 2013-10-31	2.41	2.59	0.00
2013 September	20	29.22 2013-09-23	28.05 2013-09-05	28.20 2013-09-03	28.99 2013-09-30	2.80	3.62	-0.53
2013 August	22	28.98 2013-08-12	28.25 2013-08-30	28.89 2013-08-01	28.25 2013-08-30	-2.22	0.31	-2.22
2013 July	22	29.42 2013-07-23	28.46 2013-07-10	28.76 2013-07-01	28.95 2013-07-31	0.66	2.29	-1.04
2013 June	20	30.02 2013-06-03	27.86 2013-06-24	30.02 2013-06-03	28.67 2013-06-28	-4.50	0.00	-7.20
2013 May	13	30.00 2013-05-31	30.00 2013-05-31	30.00 2013-05-14	30.00 2013-05-31	0.00	0.00	0.00

VGIVX best and worst after-hours sessions

This section shows best and worst after-hours sessions of VGIVX in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2013
Month: 2013 December

Position	Date	Percentage
1	2013-12-09	0.34
2	2013-12-12	0.24
3	2013-12-06	0.24
4	2013-12-13	0.21
5	2013-12-05	0.14

Position	Date	Percentage
1	2013-06-26	0.96
2	2013-06-25	0.89
3	2013-09-18	0.86
4	2013-06-13	0.75
5	2013-09-17	0.73
6	2013-09-13	0.70
7	2013-07-17	0.65
8	2013-07-10	0.60
9	2013-06-24	0.57
10	2013-07-01	0.52
11	2013-06-12	0.51
12	2013-07-15	0.49
13	2013-07-16	0.48
14	2013-06-27	0.46
15	2013-09-11	0.46
16	2013-11-15	0.45
17	2013-07-12	0.45
18	2013-10-17	0.41
19	2013-11-13	0.41
20	2013-10-16	0.37
21	2013-09-05	0.36
22	2013-09-06	0.36
23	2013-12-09	0.34
24	2013-06-28	0.31
25	2013-07-19	0.31
26	2013-11-14	0.31
27	2013-11-21	0.27
28	2013-06-14	0.24
29	2013-10-15	0.24
30	2013-12-06	0.24
31	2013-12-12	0.24
32	2013-12-13	0.21
33	2013-07-11	0.21
34	2013-09-10	0.21
35	2013-08-22	0.21
36	2013-10-03	0.21
37	2013-10-14	0.21
38	2013-10-22	0.20
39	2013-10-21	0.20
40	2013-08-23	0.18
41	2013-10-09	0.17
42	2013-09-16	0.14
43	2013-10-04	0.14
44	2013-12-18	0.14
45	2013-08-07	0.14
46	2013-12-05	0.14
47	2013-07-08	0.11
48	2013-09-12	0.11
49	2013-10-07	0.10
50	2013-10-18	0.10

Position	Date	Percentage
1	2020-03-24	3.77
2	2020-03-19	2.50
3	2020-03-25	2.00
4	2020-03-23	1.88
5	2020-04-08	1.67
6	2022-03-25	1.66
7	2022-02-24	1.61
8	2020-06-15	1.14
9	2020-05-15	1.12
10	2020-11-03	1.11
11	2022-03-15	1.05
12	2020-05-19	1.04
13	2020-06-02	1.01
14	2020-03-02	0.98
15	2020-11-04	0.91
16	2020-05-20	0.89
17	2020-04-28	0.88
18	2020-11-06	0.84
19	2020-05-04	0.83
20	2019-06-19	0.81
21	2020-04-13	0.80
22	2020-09-01	0.74
23	2022-03-08	0.73
24	2020-05-22	0.72
25	2020-03-03	0.72
26	2020-04-29	0.70
27	2020-07-20	0.69
28	2018-05-09	0.69
29	2020-06-05	0.68
30	2020-05-14	0.65
31	2020-05-08	0.65
32	2020-04-09	0.63
33	2018-11-30	0.61
34	2020-07-01	0.58
35	2020-04-06	0.54
36	2020-10-07	0.54
37	2020-05-18	0.54
38	2020-07-02	0.54
39	2019-06-17	0.50
40	2019-09-03	0.49
41	2020-06-01	0.49
42	2019-06-04	0.48
43	2022-03-16	0.47
44	2018-09-12	0.47
45	2020-08-31	0.47
46	2020-07-17	0.47
47	2019-06-28	0.46
48	2020-02-28	0.46
49	2020-11-02	0.45
50	2020-05-06	0.45
51	2020-06-04	0.45
52	2018-11-28	0.44
53	2020-10-08	0.44
54	2020-05-11	0.44
55	2018-07-06	0.43
56	2019-02-04	0.42
57	2022-02-01	0.40
58	2020-08-04	0.40
59	2018-07-03	0.40
60	2019-09-19	0.40
61	2019-08-06	0.40
62	2019-10-03	0.40
63	2018-09-26	0.39
64	2020-06-18	0.39
65	2019-03-20	0.38
66	2020-08-03	0.37
67	2018-08-13	0.37
68	2020-07-21	0.37
69	2022-02-08	0.37
70	2019-01-30	0.36
71	2019-01-04	0.36
72	2020-03-30	0.36
73	2018-06-21	0.36
74	2020-06-30	0.35
75	2018-03-26	0.35
76	2020-04-16	0.35
77	2019-09-17	0.34
78	2022-04-25	0.34
79	2019-08-14	0.34
80	2018-12-06	0.34
81	2018-08-15	0.33
82	2018-05-23	0.33
83	2020-01-27	0.33
84	2019-01-02	0.33
85	2018-09-19	0.33
86	2019-01-03	0.33
87	2018-07-05	0.33
88	2019-06-03	0.32
89	2020-10-05	0.32
90	2019-06-06	0.32
91	2019-10-31	0.31
92	2020-12-02	0.31
93	2019-12-16	0.31
94	2019-12-06	0.31
95	2019-08-30	0.31
96	2019-11-13	0.31
97	2019-08-07	0.31
98	2019-06-18	0.31
99	2020-05-29	0.30
100	2018-06-19	0.30

No data to display.

Position	Date	Percentage
1	2020-03-24	3.77
2	2020-03-19	2.50
3	2020-03-25	2.00
4	2020-03-23	1.88
5	2020-04-08	1.67
6	2022-03-25	1.66
7	2022-02-24	1.61
8	2014-12-17	1.37
9	2020-06-15	1.14
10	2020-05-15	1.12
11	2020-11-03	1.11
12	2022-03-15	1.05
13	2014-12-16	1.05
14	2020-05-19	1.04
15	2020-06-02	1.01
16	2015-08-26	1.00
17	2020-03-02	0.98
18	2013-06-26	0.96
19	2016-11-14	0.94
20	2020-11-04	0.91
21	2020-05-20	0.89
22	2013-06-25	0.89
23	2020-04-28	0.88
24	2013-09-18	0.86
25	2020-11-06	0.84
26	2020-05-04	0.83
27	2019-06-19	0.81
28	2020-04-13	0.80
29	2016-03-16	0.76
30	2013-06-13	0.75
31	2015-01-22	0.75
32	2020-09-01	0.74
33	2022-03-08	0.73
34	2013-09-17	0.73
35	2016-01-21	0.72
36	2020-03-03	0.72
37	2020-05-22	0.72
38	2016-06-28	0.72
39	2020-04-29	0.70
40	2013-09-13	0.70
41	2020-07-20	0.69
42	2018-05-09	0.69
43	2014-12-18	0.69
44	2020-06-05	0.68
45	2016-09-21	0.67
46	2020-05-08	0.65
47	2013-07-17	0.65
48	2020-05-14	0.65
49	2020-04-09	0.63
50	2015-10-02	0.63
51	2018-11-30	0.61
52	2013-07-10	0.60
53	2015-03-18	0.59
54	2020-07-01	0.58
55	2016-02-16	0.58
56	2013-06-24	0.57
57	2017-01-04	0.57
58	2014-06-05	0.57
59	2015-03-19	0.55
60	2015-09-30	0.54
61	2020-04-06	0.54
62	2020-07-02	0.54
63	2020-10-07	0.54
64	2020-05-18	0.54
65	2016-06-30	0.53
66	2015-01-07	0.53
67	2013-07-01	0.52
68	2016-03-17	0.52
69	2016-04-12	0.52
70	2013-06-12	0.51
71	2016-06-02	0.51
72	2016-08-03	0.50
73	2015-10-05	0.50
74	2019-06-17	0.50
75	2020-06-01	0.49
76	2019-09-03	0.49
77	2016-09-20	0.49
78	2015-01-14	0.49
79	2015-02-11	0.49
80	2013-07-15	0.49
81	2019-06-04	0.48
82	2016-04-27	0.48
83	2013-07-16	0.48
84	2016-12-06	0.48
85	2020-08-31	0.47
86	2022-03-16	0.47
87	2014-03-25	0.47
88	2020-07-17	0.47
89	2014-03-26	0.47
90	2017-01-13	0.47
91	2018-09-12	0.47
92	2013-09-11	0.46
93	2019-06-28	0.46
94	2013-06-27	0.46
95	2014-05-06	0.46
96	2020-02-28	0.46
97	2020-05-06	0.45
98	2013-07-12	0.45
99	2015-03-31	0.45
100	2020-06-04	0.45

Position	Date	Percentage
1	2013-12-17	-0.17
2	2013-12-03	-0.17
3	2013-12-30	-0.17
4	2013-12-26	-0.14
5	2013-12-02	-0.10

Position	Date	Percentage
1	2013-06-19	-2.45
2	2013-06-21	-1.73
3	2013-06-20	-0.94
4	2013-06-10	-0.91
5	2013-08-16	-0.77
6	2013-11-11	-0.72
7	2013-07-03	-0.66
8	2013-11-07	-0.55
9	2013-06-18	-0.54
10	2013-06-05	-0.53
11	2013-07-23	-0.51
12	2013-06-17	-0.51
13	2013-08-20	-0.49
14	2013-07-09	-0.45
15	2013-08-14	-0.42
16	2013-11-04	-0.41
17	2013-06-06	-0.40
18	2013-10-31	-0.37
19	2013-06-07	-0.37
20	2013-06-03	-0.33
21	2013-07-30	-0.31
22	2013-11-29	-0.31
23	2013-07-24	-0.31
24	2013-09-03	-0.28
25	2013-07-02	-0.28
26	2013-07-05	-0.28
27	2013-08-27	-0.25
28	2013-09-04	-0.25
29	2013-11-20	-0.24
30	2013-11-01	-0.24
31	2013-09-26	-0.24
32	2013-07-29	-0.24
33	2013-07-31	-0.21
34	2013-09-23	-0.21
35	2013-09-27	-0.21
36	2013-09-25	-0.21
37	2013-08-19	-0.21
38	2013-08-21	-0.18
39	2013-08-30	-0.18
40	2013-11-05	-0.17
41	2013-11-08	-0.17
42	2013-12-03	-0.17
43	2013-12-30	-0.17
44	2013-07-26	-0.17
45	2013-10-28	-0.17
46	2013-11-18	-0.17
47	2013-12-17	-0.17
48	2013-06-11	-0.14
49	2013-12-26	-0.14
50	2013-11-26	-0.14

Position	Date	Percentage
1	2022-04-29	-11.87
2	2021-01-15	-7.29
3	2020-03-17	-5.23
4	2020-03-11	-4.78
5	2020-03-06	-4.13
6	2020-03-13	-2.76
7	2020-03-18	-2.29
8	2022-02-23	-2.26
9	2022-02-25	-2.04
10	2020-03-20	-1.92
11	2020-03-10	-1.55
12	2020-03-16	-1.38
13	2020-03-27	-1.30
14	2022-04-28	-1.24
15	2022-03-04	-1.18
16	2022-03-03	-1.14
17	2022-04-20	-1.07
18	2020-03-31	-1.06
19	2020-02-27	-1.06
20	2022-04-08	-1.02
21	2022-02-22	-0.98
22	2019-08-12	-0.98
23	2020-04-20	-0.91
24	2020-09-18	-0.87
25	2020-06-10	-0.86
26	2022-03-18	-0.82
27	2020-04-14	-0.79
28	2022-04-05	-0.75
29	2020-10-29	-0.73
30	2020-02-26	-0.72
31	2018-05-30	-0.71
32	2018-08-10	-0.69
33	2022-04-04	-0.68
34	2019-09-12	-0.68
35	2022-03-01	-0.67
36	2022-02-03	-0.66
37	2022-04-18	-0.66
38	2022-02-11	-0.64
39	2020-09-23	-0.63
40	2018-10-03	-0.62
41	2022-04-07	-0.61
42	2020-05-28	-0.59
43	2018-08-30	-0.59
44	2020-05-13	-0.58
45	2022-03-21	-0.58
46	2021-01-11	-0.58
47	2022-03-11	-0.58
48	2020-03-26	-0.56
49	2018-12-20	-0.56
50	2018-08-09	-0.56
51	2019-05-30	-0.54
52	2022-02-18	-0.51
53	2022-02-09	-0.50
54	2018-10-30	-0.50
55	2019-08-09	-0.49
56	2018-05-14	-0.49
57	2019-09-09	-0.49
58	2020-02-25	-0.48
59	2018-11-19	-0.47
60	2020-03-09	-0.47
61	2021-01-05	-0.45
62	2020-05-12	-0.44
63	2020-08-13	-0.43
64	2019-11-04	-0.43
65	2018-05-01	-0.42
66	2020-06-12	-0.42
67	2018-07-30	-0.42
68	2018-05-07	-0.42
69	2022-04-26	-0.41
70	2019-11-27	-0.40
71	2019-09-27	-0.40
72	2019-12-19	-0.40
73	2018-08-31	-0.40
74	2018-09-27	-0.39
75	2019-02-27	-0.39
76	2020-09-22	-0.38
77	2021-01-06	-0.37
78	2019-11-29	-0.37
79	2020-11-27	-0.37
80	2020-07-23	-0.37
81	2020-03-05	-0.36
82	2020-04-17	-0.35
83	2018-04-27	-0.35
84	2018-02-27	-0.35
85	2019-07-30	-0.34
86	2019-09-24	-0.34
87	2020-09-21	-0.34
88	2020-09-03	-0.34
89	2022-02-02	-0.33
90	2018-07-31	-0.33
91	2018-05-31	-0.33
92	2019-04-29	-0.32
93	2020-09-29	-0.32
94	2020-10-28	-0.32
95	2018-04-24	-0.32
96	2020-10-19	-0.31
97	2019-08-29	-0.31
98	2019-07-08	-0.31
99	2022-02-07	-0.30
100	2018-10-17	-0.30

No data to display.

Position	Date	Percentage
1	2022-04-29	-11.87
2	2021-01-15	-7.29
3	2020-03-17	-5.23
4	2020-03-11	-4.78
5	2020-03-06	-4.13
6	2020-03-13	-2.76
7	2013-06-19	-2.45
8	2020-03-18	-2.29
9	2022-02-23	-2.26
10	2022-02-25	-2.04
11	2020-03-20	-1.92
12	2013-06-21	-1.73
13	2020-03-10	-1.55
14	2016-11-11	-1.44
15	2016-11-09	-1.44
16	2014-12-12	-1.42
17	2020-03-16	-1.38
18	2020-03-27	-1.30
19	2022-04-28	-1.24
20	2022-03-04	-1.18
21	2022-03-03	-1.14
22	2022-04-20	-1.07
23	2020-02-27	-1.06
24	2020-03-31	-1.06
25	2022-04-08	-1.02
26	2016-11-08	-0.99
27	2019-08-12	-0.98
28	2022-02-22	-0.98
29	2014-12-15	-0.97
30	2013-06-20	-0.94
31	2020-04-20	-0.91
32	2013-06-10	-0.91
33	2015-08-21	-0.89
34	2020-09-18	-0.87
35	2020-06-10	-0.86
36	2022-03-18	-0.82
37	2020-04-14	-0.79
38	2018-02-08	-0.79
39	2013-08-16	-0.77
40	2022-04-05	-0.75
41	2020-10-29	-0.73
42	2016-11-10	-0.73
43	2020-02-26	-0.72
44	2014-12-11	-0.72
45	2013-11-11	-0.72
46	2018-05-30	-0.71
47	2018-08-10	-0.69
48	2022-04-04	-0.68
49	2019-09-12	-0.68
50	2022-03-01	-0.67
51	2022-04-18	-0.66
52	2022-02-03	-0.66
53	2013-07-03	-0.66
54	2015-01-05	-0.66
55	2015-09-23	-0.66
56	2022-02-11	-0.64
57	2016-05-18	-0.64
58	2020-09-23	-0.63
59	2018-10-03	-0.62
60	2016-09-08	-0.61
61	2022-04-07	-0.61
62	2020-05-28	-0.59
63	2017-03-30	-0.59
64	2018-08-30	-0.59
65	2022-03-11	-0.58
66	2014-12-08	-0.58
67	2022-03-21	-0.58
68	2021-01-11	-0.58
69	2020-05-13	-0.58
70	2015-04-29	-0.57
71	2020-03-26	-0.56
72	2015-11-27	-0.56
73	2018-08-09	-0.56
74	2018-12-20	-0.56
75	2016-12-14	-0.55
76	2013-11-07	-0.55
77	2013-06-18	-0.54
78	2019-05-30	-0.54
79	2015-09-28	-0.54
80	2017-03-08	-0.54
81	2015-12-21	-0.54
82	2014-02-28	-0.53
83	2017-06-29	-0.53
84	2015-09-21	-0.53
85	2013-06-05	-0.53
86	2016-09-29	-0.52
87	2014-12-09	-0.52
88	2022-02-18	-0.51
89	2014-11-28	-0.51
90	2013-07-23	-0.51
91	2013-06-17	-0.51
92	2015-12-10	-0.50
93	2015-12-11	-0.50
94	2018-10-30	-0.50
95	2022-02-09	-0.50
96	2015-02-09	-0.49
97	2019-08-09	-0.49
98	2017-11-29	-0.49
99	2016-08-30	-0.49
100	2018-05-14	-0.49

VGIVX best and worst intraday sessions

This section shows best and worst intraday sessions of VGIVX in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2013
Month: 2013 December

No data to display.

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:32:57

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

VGIVX information

Full title

Vanguard Emerging Markets Government Bond Index Fund Institutional Shares
First trading day

2013-05-14
Last trading day

2022-10-26
Total trading days

1,996
Last close price

23.17 (+0.88%)
Stock Exchange

Nasdaq
Address

Vanguard Whitehall Funds
Phone number

800-749-7447
Description

The investment seeks to track the performance of a benchmark index that measures the investment return of U.S. dollar-denominated bonds issued by governments and government-related issuers in emerging market countries. The fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays USD Emerging Markets Government RIC Capped Index. All of the fund's investments will be selected through the sampling process, and under normal circumstances at least 80% of the fund's assets will be invested in bonds included in the index. It is non-diversified.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

84 -- 6 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...