Vanguard Emerging Markets Stock Index Fund Investor Shares (VEIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.12
-0.64 (-2.23%)
Dec 20, 2024, 4:00 PM EST
VEIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 23, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 27.75 | 1.03% |
| Aug 22, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.47 | -0.98% |
| Aug 21, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 27.74 | 0.42% |
| Aug 20, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 27.62 | -0.87% |
| Aug 19, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 27.87 | 0.81% |
| Aug 16, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.64 | 0.64% |
| Aug 15, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.47 | 1.08% |
| Aug 14, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.18 | -0.39% |
| Aug 13, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.28 | 0.72% |
| Aug 12, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.09 | 0.29% |
| Aug 9, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.01 | 0.47% |
| Aug 8, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.88 | 1.81% |
| Aug 7, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.41 | 0.82% |
| Aug 6, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.19 | 0.60% |
| Aug 5, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.03 | -2.38% |
| Aug 2, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.67 | -1.44% |
| Aug 1, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.06 | -1.21% |