Vanguard Emerging Markets Ex-China ETF (VEXC)

NYSEARCA: VEXC · Real-Time Price · USD

95.19

-0.57 (-0.59%)

At close: Aug 24, 2026, 4:00 PM EDT

95.22

+0.03 (0.03%)

After-hours: Aug 24, 2026, 8:00 PM EDT

VEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	95.50	95.50	94.91	95.19	95.19	-0.59%	20,605
Aug 21, 2026	95.84	95.90	95.49	95.76	95.76	1.02%	12,676
Aug 20, 2026	94.31	95.02	94.31	94.79	94.79	-0.12%	10,199
Aug 19, 2026	95.16	95.45	94.79	94.91	94.91	0.81%	25,838
Aug 18, 2026	94.89	94.89	94.06	94.15	94.15	-1.71%	22,457
Aug 17, 2026	95.90	96.36	95.79	95.79	95.79	0.20%	18,671
Aug 14, 2026	95.82	95.88	95.39	95.60	95.60	-0.57%	17,861
Aug 13, 2026	96.38	96.47	96.07	96.15	96.15	0.43%	34,853
Aug 12, 2026	95.81	96.09	95.74	95.74	95.74	0.79%	18,232
Aug 11, 2026	95.38	95.56	94.79	94.99	94.99	0.10%	18,493
Aug 10, 2026	95.00	95.05	94.76	94.90	94.90	-0.30%	15,566
Aug 7, 2026	95.35	95.39	94.96	95.19	95.19	0.74%	10,249
Aug 6, 2026	94.29	95.06	94.19	94.49	94.49	-0.06%	14,094
Aug 5, 2026	94.99	95.18	94.55	94.55	94.55	-0.11%	11,560
Aug 4, 2026	93.85	94.90	93.85	94.65	94.65	1.83%	16,001
Aug 3, 2026	92.04	92.96	92.04	92.95	92.95	0.60%	36,012
Jul 31, 2026	92.86	92.86	91.70	92.40	92.40	1.25%	14,882
Jul 30, 2026	90.13	91.30	90.05	91.26	91.26	3.06%	12,468
Jul 29, 2026	89.40	90.11	88.39	88.55	88.55	-2.35%	29,674
Jul 28, 2026	90.25	90.97	89.85	90.68	90.68	-1.08%	44,018
Jul 27, 2026	92.18	92.18	91.00	91.67	91.67	0.37%	18,456
Jul 24, 2026	91.81	92.15	91.30	91.33	91.33	-0.80%	23,007
Jul 23, 2026	92.04	92.40	91.68	92.07	92.07	-1.38%	18,282
Jul 22, 2026	92.87	93.47	92.87	93.36	93.36	0.21%	10,321
Jul 21, 2026	92.81	93.38	92.78	93.16	93.16	2.28%	31,240
Jul 20, 2026	91.52	91.79	90.95	91.08	91.08	-0.55%	27,842
Jul 17, 2026	90.53	91.82	90.39	91.58	91.58	-1.43%	36,099
Jul 16, 2026	93.00	93.08	92.58	92.91	92.91	-1.42%	21,557
Jul 15, 2026	94.20	94.39	93.38	94.25	94.25	0.37%	18,459
Jul 14, 2026	94.06	94.07	93.73	93.90	93.90	0.27%	13,184
Jul 13, 2026	94.51	94.67	93.56	93.65	93.65	-1.96%	26,924
Jul 10, 2026	94.98	95.70	94.63	95.52	95.52	0.77%	26,812
Jul 9, 2026	94.44	95.04	94.43	94.79	94.79	0.60%	14,501
Jul 8, 2026	93.38	94.27	93.19	94.22	94.22	0.35%	16,155
Jul 7, 2026	94.75	94.81	93.62	93.89	93.89	-2.47%	32,614
Jul 6, 2026	95.59	96.42	95.59	96.27	96.27	1.55%	21,763
Jul 2, 2026	95.71	96.33	94.10	94.80	94.80	-0.02%	26,402
Jul 1, 2026	95.86	95.86	94.78	94.82	94.82	-1.25%	45,663
Jun 30, 2026	95.09	96.19	95.05	96.02	96.02	1.11%	19,843
Jun 29, 2026	94.31	95.03	93.66	94.97	94.97	1.19%	27,751
Jun 26, 2026	93.29	94.26	92.81	93.85	93.85	-0.40%	59,366
Jun 25, 2026	95.40	95.48	93.96	94.23	94.23	-0.14%	37,779
Jun 24, 2026	94.15	94.52	93.65	94.36	94.36	-0.75%	84,308
Jun 23, 2026	94.92	95.54	94.89	95.07	95.07	-3.33%	58,356
Jun 22, 2026	98.23	98.56	98.14	98.34	98.34	1.12%	30,917
Jun 18, 2026	96.91	97.49	96.87	97.25	97.25	2.16%	32,864
Jun 17, 2026	96.55	97.47	95.84	95.85	95.20	-0.03%	46,359
Jun 16, 2026	96.28	96.66	95.88	95.88	95.23	-0.83%	34,852
Jun 15, 2026	96.75	96.96	96.64	96.69	96.03	2.63%	24,554
Jun 12, 2026	94.23	94.57	93.50	94.21	93.57	0.66%	48,356