Vanguard Emerging Markets Stock Index Fund (VEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.30
-0.30 (-0.67%)
Sep 26, 2025, 4:00 PM EDT
VEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 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 | 45.11 | 45.11 | 45.11 | 45.11 | 44.88 | -0.15% |
| Sep 17, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 44.95 | 0.58% |
| Sep 16, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.69 | 0.76% |
| Sep 15, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.36 | 0.45% |
| Sep 12, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.16 | 0.23% |
| Sep 11, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.06 | 0.87% |
| Sep 10, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.68 | 0.43% |
| Sep 9, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.49 | 0.71% |
| Sep 8, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.18 | 0.77% |
| Sep 5, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 42.85 | 1.08% |
| Sep 4, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.40 | -0.40% |
| Sep 3, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.57 | 0.21% |
| Sep 2, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.48 | 0.09% |
| Aug 29, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.44 | -0.23% |
| Aug 28, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.54 | 0.05% |
| Aug 27, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.52 | -0.81% |
| Aug 26, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 42.86 | -0.21% |
| Aug 25, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 42.95 | 0.23% |
| Aug 22, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 42.85 | 1.10% |
| Aug 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.39 | 0.14% |
| Aug 20, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.33 | -0.28% |
| Aug 19, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.45 | -0.58% |
| Aug 18, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.69 | 0.59% |
| Aug 15, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.45 | 0.26% |
| Aug 14, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.34 | -0.77% |
| Aug 13, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.66 | 1.11% |
| Aug 12, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.20 | 0.86% |
| Aug 11, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 41.84 | -0.07% |
| Aug 8, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 41.87 | -0.21% |
| Aug 7, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 41.96 | 0.84% |
| Aug 6, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.61 | 0.29% |
| Aug 5, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.49 | 0.34% |
| Aug 4, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.35 | 1.17% |
| Aug 1, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 40.87 | -0.82% |
| Jul 31, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.21 | -0.65% |
| Jul 30, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.48 | -0.60% |
| Jul 29, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.73 | -0.02% |
| Jul 28, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.74 | -0.59% |
| Jul 25, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.99 | -0.33% |
| Jul 24, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.13 | -0.33% |
| Jul 23, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.27 | 1.22% |
| Jul 22, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.76 | -0.24% |
| Jul 21, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 41.86 | 0.38% |
| Jul 18, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.70 | 0.10% |