Vanguard Emerging Markets Ex-China ETF (VEXC)

VEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	91.54	92.28	91.51	92.02	92.02	0.48%	17,857
May 12, 2026	91.66	91.83	90.79	91.58	91.58	-2.12%	17,044
May 11, 2026	93.75	93.83	93.47	93.56	93.56	-0.69%	34,601
May 8, 2026	93.84	94.38	93.84	94.21	94.21	0.63%	23,626
May 7, 2026	94.62	94.62	93.45	93.62	93.62	-0.76%	133,487
May 6, 2026	93.68	94.53	93.68	94.34	94.34	2.35%	18,536
May 5, 2026	92.10	92.39	91.91	92.17	92.17	1.45%	19,107
May 4, 2026	91.34	91.76	90.72	90.85	90.85	-0.29%	35,372
May 1, 2026	90.97	91.99	90.97	91.11	91.11	-0.03%	19,459
Apr 30, 2026	90.30	91.14	89.92	91.14	91.14	1.76%	13,373
Apr 29, 2026	89.82	90.10	89.42	89.56	89.56	-1.04%	15,974
Apr 28, 2026	90.15	90.50	89.84	90.50	90.50	-0.82%	19,566
Apr 27, 2026	91.44	91.50	91.05	91.25	91.25	0.04%	35,990
Apr 24, 2026	90.54	91.44	90.50	91.21	91.21	2.33%	19,426
Apr 23, 2026	89.48	89.85	88.46	89.13	89.13	-1.28%	18,898
Apr 22, 2026	89.86	90.29	89.86	90.29	90.29	1.45%	7,716
Apr 21, 2026	90.57	90.57	89.00	89.00	89.00	-1.06%	15,879
Apr 20, 2026	89.95	90.07	89.63	89.95	89.95	-0.77%	35,396
Apr 17, 2026	90.61	91.26	90.55	90.65	90.65	1.89%	30,117
Apr 16, 2026	88.99	89.25	88.82	88.97	88.97	-0.45%	49,694
Apr 15, 2026	89.63	89.67	88.97	89.37	89.37	0.30%	50,201
Apr 14, 2026	88.50	89.12	88.50	89.10	89.10	1.76%	18,461
Apr 13, 2026	86.51	87.71	86.50	87.56	87.56	0.69%	13,532
Apr 10, 2026	86.28	87.46	86.28	86.96	86.96	0.81%	10,634
Apr 9, 2026	85.80	86.61	85.50	86.26	86.26	-0.14%	17,253
Apr 8, 2026	87.06	87.15	85.92	86.38	86.38	4.92%	55,202
Apr 7, 2026	81.88	82.33	81.05	82.33	82.33	0.50%	23,720
Apr 6, 2026	81.76	82.23	81.76	81.92	81.92	0.68%	19,009
Apr 2, 2026	80.19	81.71	80.19	81.37	81.37	-0.88%	27,006
Apr 1, 2026	81.81	82.66	81.81	82.09	82.09	0.86%	30,547
Mar 31, 2026	79.40	81.58	79.40	81.39	81.39	3.26%	41,439
Mar 30, 2026	79.53	79.71	78.33	78.82	78.82	-0.42%	29,092
Mar 27, 2026	79.94	79.94	78.97	79.15	79.15	-1.06%	25,237
Mar 26, 2026	81.00	81.42	79.95	80.00	80.00	-2.50%	11,475
Mar 25, 2026	81.60	82.43	81.60	82.05	82.05	2.05%	20,989
Mar 24, 2026	79.93	80.74	79.87	80.40	80.40	-1.24%	18,584
Mar 23, 2026	80.95	81.94	80.80	81.41	81.41	2.73%	22,076
Mar 20, 2026	80.86	80.86	78.93	79.25	79.25	-2.95%	41,996
Mar 19, 2026	80.40	81.97	80.24	81.66	81.30	-0.29%	38,104
Mar 18, 2026	82.88	83.04	81.85	81.90	81.54	-1.72%	44,965
Mar 17, 2026	83.20	83.72	83.15	83.34	82.97	0.97%	69,790
Mar 16, 2026	82.28	83.00	82.19	82.54	82.17	1.96%	24,982
Mar 13, 2026	82.30	82.57	80.83	80.95	80.59	-1.00%	28,079
Mar 12, 2026	83.18	83.18	81.65	81.77	81.41	-2.62%	25,933
Mar 11, 2026	84.07	84.48	83.78	83.97	83.60	-0.02%	11,619
Mar 10, 2026	83.88	84.95	83.52	83.99	83.62	0.38%	19,995
Mar 9, 2026	81.73	83.72	81.23	83.67	83.30	1.28%	54,932
Mar 6, 2026	82.62	83.22	82.28	82.61	82.24	-1.71%	48,015
Mar 5, 2026	84.80	84.82	82.95	84.05	83.68	-1.04%	35,565
Mar 4, 2026	84.72	85.32	84.50	84.93	84.55	0.56%	59,835

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.