Vanguard Emerging Markets Stock Index Fund Investor Shares (VEIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.78
+0.17 (0.62%)
Jan 17, 2025, 4:00 PM EST
VEIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.62% |
| Jan 16, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.25% |
| Jan 15, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.99% |
| Jan 14, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.30% |
| Jan 13, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -1.14% |
| Jan 10, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -1.80% |
| Jan 8, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.75% |
| Jan 7, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.29% |
| Jan 6, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.14% |
| Jan 3, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.36% |
| Jan 2, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.21% |
| Dec 31, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.14% |
| Dec 30, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.53% |
| Dec 27, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.42% |
| Dec 26, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.18% |
| Dec 24, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.21% |
| Dec 23, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.71% |
| Dec 20, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -2.23% |
| Dec 19, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.10 | 0.03% |
| Dec 18, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.09 | -1.34% |
| Dec 17, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.47 | -0.68% |
| Dec 16, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.67 | -0.41% |
| Dec 13, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 28.79 | -0.14% |
| Dec 12, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.82 | -0.54% |
| Dec 11, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 28.98 | 0.34% |
| Dec 10, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 28.88 | -1.30% |
| Dec 9, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.26 | 1.66% |
| Dec 6, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 28.79 | 0.20% |
| Dec 5, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.73 | 0.51% |
| Dec 4, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.58 | 0.17% |
| Dec 3, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.53 | 0.62% |
| Dec 2, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.36 | 0.73% |
| Nov 29, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.15 | 0.28% |
| Nov 27, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.07 | 0.10% |
| Nov 26, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.04 | -0.42% |
| Nov 25, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.16 | 0.10% |
| Nov 22, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.13 | -0.07% |
| Nov 21, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.15 | -0.55% |
| Nov 20, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.31 | -0.03% |
| Nov 19, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.32 | 0.49% |
| Nov 18, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.18 | 0.73% |
| Nov 15, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.97 | -0.45% |
| Nov 14, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.10 | -0.55% |
| Nov 13, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.26 | -0.65% |
| Nov 12, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.44 | -1.75% |
| Nov 11, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 28.95 | -0.60% |
| Nov 8, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.13 | -1.68% |
| Nov 7, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.63 | 1.40% |
| Nov 6, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.22 | -0.53% |
| Nov 5, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.37 | 1.55% |
| Nov 4, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.92 | 0.17% |
| Nov 1, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.87 | 0.58% |
| Oct 31, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 28.71 | -0.58% |
| Oct 30, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.87 | -0.84% |
| Oct 29, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.12 | -0.27% |
| Oct 28, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.20 | 0.34% |
| Oct 25, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.10 | -0.03% |
| Oct 24, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.11 | -0.23% |
| Oct 23, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.18 | -0.57% |
| Oct 22, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.34 | -0.50% |
| Oct 21, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.49 | -0.40% |
| Oct 18, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.61 | 1.37% |
| Oct 17, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.21 | -0.60% |
| Oct 16, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.38 | 0.77% |
| Oct 15, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.16 | -1.97% |
| Oct 14, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 29.74 | -0.20% |
| Oct 11, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.80 | 0.46% |
| Oct 10, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.66 | 0.43% |
| Oct 9, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.54 | -0.85% |
| Oct 8, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 29.79 | -1.96% |
| Oct 7, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.39 | 0.19% |
| Oct 4, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.33 | 1.17% |
| Oct 3, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 29.98 | -1.03% |
| Oct 2, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.29 | 1.34% |
| Oct 1, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 29.89 | 0.86% |
| Sep 30, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.64 | -0.36% |
| Sep 27, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 29.74 | 0.20% |
| Sep 26, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 29.68 | 2.57% |
| Sep 25, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 28.94 | -0.17% |
| Sep 24, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 28.99 | 2.63% |
| Sep 23, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.25 | 0.73% |
| Sep 20, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.04 | -0.38% |
| Sep 19, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.08 | 2.05% |
| Sep 18, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.52 | -0.46% |
| Sep 17, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.64 | 0.28% |
| Sep 16, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.56 | 0.39% |
| Sep 13, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.46 | 0.25% |
| Sep 12, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.39 | 0.75% |
| Sep 11, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.18 | 0.58% |
| Sep 10, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.03 | -0.29% |
| Sep 9, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.11 | 0.65% |
| Sep 6, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 26.93 | -1.39% |
| Sep 5, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.31 | 0.32% |
| Sep 4, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.22 | -0.04% |
| Sep 3, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.23 | -1.62% |
| Aug 30, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.68 | 0.39% |
| Aug 29, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 27.57 | 0.28% |
| Aug 28, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 27.50 | -0.67% |
| Aug 27, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.68 | 0.14% |
| Aug 26, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.64 | -0.39% |