Vanguard Emerging Markets Stock Index Fund Investor Shares (VEIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.29
+0.04 (0.13%)
At close: Jun 27, 2025
VEIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.84% |
| Jun 25, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.23% |
| Jun 24, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 2.32% |
| Jun 23, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.40% |
| Jun 20, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.15% |
| Jun 18, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | -0.33% |
| Jun 17, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.48 | -0.78% |
| Jun 16, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.72 | 0.75% |
| Jun 13, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.49 | -1.32% |
| Jun 12, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.90 | -0.19% |
| Jun 11, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.96 | 0.36% |
| Jun 10, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.85 | 0.68% |
| Jun 9, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.64 | 0.69% |
| Jun 6, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.43 | 0.36% |
| Jun 5, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.32 | 0.46% |
| Jun 4, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.18 | 0.83% |
| Jun 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | 0.23% |
| Jun 2, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.86 | 0.61% |
| May 30, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.68 | -1.00% |
| May 29, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.98 | 0.20% |
| May 28, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.92 | -0.40% |
| May 27, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.04 | -0.33% |
| May 23, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.14 | 0.30% |
| May 22, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.05 | -0.26% |
| May 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.13 | 0.03% |
| May 20, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.12 | -0.36% |
| May 19, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.23 | 0.13% |
| May 16, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.19 | 0.03% |
| May 15, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.18 | -0.23% |
| May 14, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.25 | 0.76% |
| May 13, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.02 | 0.17% |
| May 12, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.97 | 2.56% |
| May 9, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.22 | 0.38% |
| May 8, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.11 | -0.24% |
| May 7, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.18 | -0.34% |
| May 6, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.28 | 0.14% |
| May 5, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.24 | 0.10% |
| May 2, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.21 | 1.95% |
| May 1, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.65 | 0.24% |
| Apr 30, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.58 | 0.35% |
| Apr 29, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.48 | 0.32% |
| Apr 28, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.39 | 0.28% |
| Apr 25, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.31 | -0.35% |
| Apr 24, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.41 | 0.92% |
| Apr 23, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.15 | 1.18% |
| Apr 22, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.82 | 1.42% |
| Apr 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.43 | 0.07% |
| Apr 17, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.41 | 0.92% |
| Apr 16, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.17 | -1.27% |
| Apr 15, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.51 | 0.44% |