Vanguard Emerging Markets Stock Index Fund (VEIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.79
+0.14 (0.40%)
Oct 6, 2025, 9:30 AM EDT
VEIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 34.37 | 34.37 | 34.37 | 34.37 | 34.21 | -0.15% |
| Sep 17, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.26 | 0.58% |
| Sep 16, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.06 | 0.77% |
| Sep 15, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.80 | 0.44% |
| Sep 12, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.65 | 0.21% |
| Sep 11, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.58 | 0.87% |
| Sep 10, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.30 | 0.45% |
| Sep 9, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.15 | 0.73% |
| Sep 8, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 32.91 | 0.73% |
| Sep 5, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.67 | 1.08% |
| Sep 4, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.32 | -0.37% |
| Sep 3, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.44 | 0.18% |
| Sep 2, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.38 | 0.09% |
| Aug 29, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.35 | -0.21% |
| Aug 28, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.42 | 0.03% |
| Aug 27, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.41 | -0.79% |
| Aug 26, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.67 | -0.21% |
| Aug 25, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.74 | 0.24% |
| Aug 22, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.66 | 1.08% |
| Aug 21, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.31 | 0.12% |
| Aug 20, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.27 | -0.28% |
| Aug 19, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.36 | -0.58% |
| Aug 18, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.55 | 0.58% |
| Aug 15, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.36 | 0.28% |
| Aug 14, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.27 | -0.77% |
| Aug 13, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.52 | 1.11% |
| Aug 12, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.16 | 0.84% |
| Aug 11, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 31.89 | -0.06% |
| Aug 8, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 31.91 | -0.22% |
| Aug 7, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.98 | 0.82% |
| Aug 6, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.72 | 0.31% |
| Aug 5, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.62 | 0.32% |
| Aug 4, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.52 | 1.18% |
| Aug 1, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.16 | -0.82% |
| Jul 31, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.41 | -0.66% |
| Jul 30, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.62 | -0.59% |
| Jul 29, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.81 | - |
| Jul 28, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.81 | -0.62% |