Vanguard Emerging Markets Stock Index Fund (VEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.93
+0.07 (0.16%)
At close: Nov 28, 2025
VEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.61% |
| Nov 25, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.43% |
| Nov 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% |
| Nov 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.38% |
| Nov 20, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -1.12% |
| Nov 19, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -0.13% |
| Nov 18, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.64% |
| Nov 17, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.71% |
| Nov 14, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.35% |
| Nov 13, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.68% |
| Nov 12, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.07% |
| Nov 11, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.11% |
| Nov 10, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 1.15% |
| Nov 7, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.13% |
| Nov 6, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.31% |
| Nov 5, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.67% |
| Nov 4, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -1.33% |
| Nov 3, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.48% |
| Oct 31, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.66% |
| Oct 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.91% |
| Oct 29, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.37% |
| Oct 28, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.02% |
| Oct 27, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.70% |
| Oct 24, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.44% |
| Oct 23, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.86% |
| Oct 22, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.29% |
| Oct 21, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.64% |
| Oct 20, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 1.15% |
| Oct 17, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.44% |
| Oct 16, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.29% |
| Oct 15, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 1.37% |
| Oct 14, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -0.89% |
| Oct 13, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 2.35% |
| Oct 10, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -3.16% |
| Oct 9, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.72% |
| Oct 8, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.55% |
| Oct 7, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.61% |
| Oct 6, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.40% |
| Oct 3, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.26% |
| Oct 2, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.31% |
| Oct 1, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.78% |
| Sep 30, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.43% |
| Sep 29, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.84% |
| Sep 26, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.67% |
| Sep 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% |
| Sep 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.20% |
| Sep 23, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -0.27% |
| Sep 22, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.29% |
| Sep 19, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.91% |
| Sep 18, 2025 | 44.88 | 44.88 | 44.88 | 45.11 | 44.88 | -0.15% |