Vanguard Emerging Markets Stock Index Fund Investor Shares (VEIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.69
-0.43 (-1.48%)
Mar 28, 2025, 5:00 PM EST
VEIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 27, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.67 | -1.44% |
| Feb 26, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.09 | 1.04% |
| Feb 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.79 | -0.10% |
| Feb 24, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.82 | -1.57% |
| Feb 21, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.28 | 0.14% |
| Feb 20, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.24 | 0.72% |
| Feb 19, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.03 | -0.34% |
| Feb 18, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.13 | 0.80% |
| Feb 14, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.90 | 0.70% |
| Feb 13, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.70 | 0.07% |
| Feb 12, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.68 | 0.53% |
| Feb 11, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.53 | -0.35% |
| Feb 10, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.63 | 0.56% |
| Feb 7, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.47 | 0.28% |
| Feb 6, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.39 | 0.35% |
| Feb 5, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.29 | -0.18% |
| Feb 4, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.34 | 1.61% |
| Feb 3, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.89 | -0.89% |
| Jan 31, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.14 | -0.49% |
| Jan 30, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.28 | 1.11% |
| Jan 29, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.97 | 0.21% |
| Jan 28, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.91 | 0.65% |
| Jan 27, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.73 | -1.63% |
| Jan 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.19 | 0.43% |
| Jan 23, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.07 | 0.18% |
| Jan 22, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.02 | 0.14% |
| Jan 21, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.98 | 0.76% |
| Jan 17, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.77 | 0.62% |
| Jan 16, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.60 | 0.25% |