Vanguard Emerging Markets Stock Index Fund Admiral Shares (VEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.95
-1.02 (-2.27%)
Mar 20, 2026, 4:00 PM EST
VEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -2.27% |
| Mar 19, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.73% |
| Mar 18, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.33% |
| Mar 17, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.35% |
| Mar 16, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 1.67% |
| Mar 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.51% |
| Mar 12, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -2.21% |
| Mar 11, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.24% |
| Mar 10, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.85% |
| Mar 9, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.84% |
| Mar 6, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.72% |
| Mar 5, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.95% |
| Mar 4, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.28% |
| Mar 3, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -3.26% |
| Mar 2, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -1.29% |
| Feb 27, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.39% |
| Feb 26, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -1.06% |
| Feb 25, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.70% |
| Feb 24, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.81% |
| Feb 23, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.54% |
| Feb 20, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 1.21% |
| Feb 19, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.46% |
| Feb 18, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.42% |
| Feb 17, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.08% |
| Feb 13, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.19% |
| Feb 12, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -1.22% |
| Feb 11, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.87% |
| Feb 10, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.29% |
| Feb 9, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 1.01% |
| Feb 6, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 2.02% |
| Feb 5, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.62% |
| Feb 4, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.91% |
| Feb 3, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.55% |
| Feb 2, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.30% |
| Jan 30, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -1.99% |
| Jan 29, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.46% |
| Jan 28, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.76% |
| Jan 27, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 1.28% |
| Jan 26, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.23% |
| Jan 23, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.13% |
| Jan 22, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 1.08% |
| Jan 21, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.69% |
| Jan 20, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.82% |
| Jan 16, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.47% |
| Jan 15, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.39% |
| Jan 14, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.13% |
| Jan 13, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.41% |
| Jan 12, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 1.55% |
| Jan 9, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.26% |
| Jan 8, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.15% |