Vanguard Emerging Markets Ex-China ETF (VEXC)
NYSEARCA: VEXC · Real-Time Price · USD
89.13
-1.16 (-1.28%)
At close: Apr 23, 2026, 4:00 PM EDT
89.13
0.00 (0.00%)
After-hours: Apr 23, 2026, 4:10 PM EDT
VEXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 89.48 | 89.85 | 88.46 | 89.02 | - | -1.41% | 18,418 |
| 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 |
| Mar 3, 2026 | 84.07 | 84.71 | 82.50 | 84.46 | 84.09 | -3.56% | 66,026 |
| Mar 2, 2026 | 87.10 | 87.92 | 86.74 | 87.58 | 87.19 | -1.52% | 58,737 |
| Feb 27, 2026 | 88.52 | 89.10 | 88.38 | 88.93 | 88.54 | -0.68% | 46,300 |
| Feb 26, 2026 | 90.41 | 90.41 | 88.87 | 89.54 | 89.14 | -0.95% | 41,005 |
| Feb 25, 2026 | 90.31 | 90.53 | 89.95 | 90.40 | 90.00 | 0.99% | 37,171 |
| Feb 24, 2026 | 88.85 | 89.82 | 88.76 | 89.51 | 89.11 | 1.57% | 56,178 |
| Feb 23, 2026 | 88.68 | 88.68 | 87.94 | 88.13 | 87.74 | -0.92% | 58,089 |
| Feb 20, 2026 | 87.43 | 88.95 | 87.41 | 88.95 | 88.56 | 1.79% | 42,290 |
| Feb 19, 2026 | 87.27 | 87.39 | 86.83 | 87.39 | 87.00 | -0.69% | 43,986 |
| Feb 18, 2026 | 88.11 | 88.48 | 87.71 | 88.00 | 87.61 | 0.25% | 39,048 |
| Feb 17, 2026 | 87.51 | 87.86 | 86.77 | 87.78 | 87.39 | -0.09% | 44,258 |
| Feb 13, 2026 | 87.54 | 87.94 | 86.92 | 87.86 | 87.47 | -0.07% | 34,219 |
| Feb 12, 2026 | 89.38 | 89.38 | 87.79 | 87.92 | 87.53 | -0.87% | 74,252 |
| Feb 11, 2026 | 88.33 | 88.78 | 88.01 | 88.69 | 88.30 | 0.98% | 58,576 |