Vanguard Emerging Markets Ex-China ETF (VEXC)
NYSEARCA: VEXC · Real-Time Price · USD
77.54
-0.80 (-1.02%)
At close: Nov 17, 2025, 4:00 PM EST
77.54
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST
VEXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 78.09 | 78.09 | 77.38 | 77.54 | 77.54 | -1.02% | 6,851 |
| Nov 14, 2025 | 77.72 | 78.52 | 77.72 | 78.34 | 78.34 | 0.57% | 7,610 |
| Nov 13, 2025 | 78.68 | 78.83 | 77.89 | 77.89 | 77.89 | -1.31% | 21,415 |
| Nov 12, 2025 | 78.92 | 78.97 | 78.87 | 78.93 | 78.92 | -0.14% | 8,966 |
| Nov 11, 2025 | 78.60 | 79.09 | 78.60 | 79.03 | 79.03 | 0.46% | 3,457 |
| Nov 10, 2025 | 78.50 | 78.72 | 78.33 | 78.67 | 78.67 | 1.26% | 8,325 |
| Nov 7, 2025 | 77.27 | 77.69 | 77.12 | 77.69 | 77.69 | - | 7,968 |
| Nov 6, 2025 | 78.26 | 78.26 | 77.50 | 77.69 | 77.69 | -0.95% | 17,848 |
| Nov 5, 2025 | 77.94 | 78.51 | 77.94 | 78.44 | 78.44 | 0.86% | 7,802 |
| Nov 4, 2025 | 78.15 | 78.26 | 77.77 | 77.77 | 77.77 | -1.44% | 7,319 |
| Nov 3, 2025 | 78.75 | 78.98 | 78.66 | 78.91 | 78.91 | 0.48% | 9,035 |
| Oct 31, 2025 | 78.65 | 78.65 | 78.28 | 78.53 | 78.53 | -0.24% | 9,074 |
| Oct 30, 2025 | 78.80 | 78.99 | 78.72 | 78.72 | 78.72 | -0.61% | 19,100 |
| Oct 29, 2025 | 79.80 | 79.80 | 79.10 | 79.20 | 79.20 | 0.09% | 16,361 |
| Oct 28, 2025 | 78.80 | 79.25 | 78.74 | 79.13 | 79.13 | -0.06% | 8,423 |
| Oct 27, 2025 | 79.09 | 79.18 | 78.88 | 79.17 | 79.17 | 0.83% | 28,036 |
| Oct 24, 2025 | 78.65 | 78.66 | 78.52 | 78.52 | 78.52 | 0.33% | 6,454 |
| Oct 23, 2025 | 78.11 | 78.35 | 78.11 | 78.26 | 78.26 | 0.40% | 8,148 |
| Oct 22, 2025 | 78.27 | 78.27 | 77.69 | 77.95 | 77.95 | 0.01% | 5,517 |
| Oct 21, 2025 | 78.21 | 78.21 | 77.94 | 77.94 | 77.94 | -0.77% | 12,927 |
| Oct 20, 2025 | 78.36 | 78.69 | 78.36 | 78.55 | 78.55 | 1.13% | 14,954 |
| Oct 17, 2025 | 77.49 | 77.84 | 77.49 | 77.67 | 77.67 | -0.05% | 10,591 |
| Oct 16, 2025 | 77.90 | 78.16 | 77.51 | 77.71 | 77.71 | 0.22% | 9,367 |
| Oct 15, 2025 | 77.54 | 77.73 | 77.17 | 77.54 | 77.54 | 1.56% | 6,466 |
| Oct 14, 2025 | 75.97 | 76.71 | 75.83 | 76.35 | 76.35 | -0.80% | 3,473 |
| Oct 13, 2025 | 76.73 | 77.08 | 76.50 | 76.97 | 76.96 | 2.65% | 7,517 |
| Oct 10, 2025 | 77.11 | 77.11 | 74.98 | 74.98 | 74.97 | -2.53% | 18,650 |
| Oct 9, 2025 | 77.47 | 77.47 | 76.60 | 76.93 | 76.93 | -0.56% | 34,971 |
| Oct 8, 2025 | 76.73 | 77.36 | 76.57 | 77.36 | 77.36 | 0.62% | 152,033 |
| Oct 7, 2025 | 77.43 | 77.44 | 76.86 | 76.89 | 76.88 | 0.08% | 31,967 |
| Oct 6, 2025 | 77.00 | 77.00 | 76.79 | 76.83 | 76.83 | 0.27% | 29,409 |
| Oct 3, 2025 | 76.68 | 76.79 | 76.54 | 76.62 | 76.62 | 0.34% | 16,410 |