Vanguard Emerging Markets Stock Index Fund Investor Shares (VEIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.25
-0.10 (-0.34%)
May 7, 2025, 4:00 PM EDT
VEIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.38% |
| May 8, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.24% |
| May 7, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.34% |
| May 6, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.14% |
| May 5, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.10% |
| May 2, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.95% |
| May 1, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.24% |
| Apr 30, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.35% |
| Apr 29, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.32% |
| Apr 28, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.28% |
| Apr 25, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.35% |
| Apr 24, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.92% |
| Apr 23, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 1.18% |
| Apr 22, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 1.42% |
| Apr 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.07% |
| Apr 17, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.92% |
| Apr 16, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -1.27% |
| Apr 15, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.44% |
| Apr 14, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 1.44% |
| Apr 11, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 2.58% |
| Apr 10, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.94% |
| Apr 9, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 4.23% |
| Apr 8, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.77% |
| Apr 7, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -3.41% |
| Apr 4, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -4.50% |
| Apr 3, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -1.88% |
| Apr 2, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.17% |
| Apr 1, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.38% |
| Mar 31, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.35% |
| Mar 28, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.48% |
| Mar 27, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.59% |
| Mar 26, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.58% |
| Mar 25, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.31% |
| Mar 24, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.34% |
| Mar 21, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.58% |
| Mar 20, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.27 | -0.61% |
| Mar 19, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.45 | 0.07% |
| Mar 18, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.43 | 0.03% |
| Mar 17, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.42 | 1.34% |
| Mar 14, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.03 | 1.65% |
| Mar 13, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.56 | -0.52% |
| Mar 12, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.71 | 0.35% |
| Mar 11, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.61 | 0.81% |
| Mar 10, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.38 | -2.34% |
| Mar 7, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.06 | 0.41% |
| Mar 6, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.94 | -0.38% |
| Mar 5, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.05 | 3.09% |
| Mar 4, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.18 | 0.64% |
| Mar 3, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.00 | -0.74% |
| Feb 28, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.21 | -1.60% |