Vanguard Emerging Markets Stock Index Fund (VEIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.23
+0.05 (0.15%)
At close: Nov 28, 2025
VEIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.62% |
| Nov 25, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.41% |
| Nov 24, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.89% |
| Nov 21, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -0.36% |
| Nov 20, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.12% |
| Nov 19, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.15% |
| Nov 18, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.67% |
| Nov 17, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.69% |
| Nov 14, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.35% |
| Nov 13, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.69% |
| Nov 12, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.06% |
| Nov 11, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.11% |
| Nov 10, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.16% |
| Nov 7, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.14% |
| Nov 6, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.29% |
| Nov 5, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.64% |
| Nov 4, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -1.32% |
| Nov 3, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.49% |
| Oct 31, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.66% |
| Oct 30, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.91% |
| Oct 29, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.37% |
| Oct 28, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| Oct 27, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.72% |
| Oct 24, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.43% |
| Oct 23, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.87% |
| Oct 22, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.29% |
| Oct 21, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.63% |
| Oct 20, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 1.14% |
| Oct 17, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.44% |
| Oct 16, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.29% |
| Oct 15, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 1.36% |
| Oct 14, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.88% |
| Oct 13, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 2.33% |
| Oct 10, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -3.16% |
| Oct 9, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.72% |
| Oct 8, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.55% |
| Oct 7, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.60% |
| Oct 6, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.40% |
| Oct 3, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.26% |
| Oct 2, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.32% |
| Oct 1, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.76% |
| Sep 30, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.44% |
| Sep 29, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.83% |
| Sep 26, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.68% |
| Sep 25, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.44% |
| Sep 24, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.18% |
| Sep 23, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.23% |
| Sep 22, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.26% |
| Sep 19, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.87% |
| Sep 18, 2025 | 34.21 | 34.21 | 34.21 | 34.37 | 34.21 | -0.15% |