Vanguard Emerging Markets Stock Index Fund Admiral Shares (VEMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.03
+0.44 (1.20%)
Apr 23, 2025, 8:04 PM EDT
VEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | - | - |
| Apr 22, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 1.39% |
| Apr 21, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.08% |
| Apr 17, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.90% |
| Apr 16, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -1.24% |
| Apr 15, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.44% |
| Apr 14, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 1.44% |
| Apr 11, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 2.60% |
| Apr 10, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.97% |
| Apr 9, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 4.23% |
| Apr 8, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -1.76% |
| Apr 7, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -3.42% |
| Apr 4, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -4.49% |
| Apr 3, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -1.88% |
| Apr 2, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 0.16% |
| Apr 1, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.40% |
| Mar 31, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.35% |
| Mar 28, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -1.47% |
| Mar 27, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.58% |
| Mar 26, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.58% |
| Mar 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.34% |
| Mar 24, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.34% |
| Mar 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.60% |
| Mar 20, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.40 | -0.62% |
| Mar 19, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.64 | 0.08% |
| Mar 18, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.61 | 0.03% |
| Mar 17, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.60 | 1.34% |
| Mar 14, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.09 | 1.65% |
| Mar 13, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.47 | -0.50% |
| Mar 12, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.66 | 0.35% |
| Mar 11, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.53 | 0.81% |
| Mar 10, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.23 | -2.36% |
| Mar 7, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.13 | 0.42% |
| Mar 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.97 | -0.34% |
| Mar 5, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.10 | 3.05% |
| Mar 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.97 | 0.65% |
| Mar 3, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.73 | -0.76% |
| Feb 28, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.01 | -1.59% |
| Feb 27, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.61 | -1.47% |
| Feb 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.17 | 1.06% |
| Feb 25, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.77 | -0.11% |
| Feb 24, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.81 | -1.56% |
| Feb 21, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.41 | 0.16% |
| Feb 20, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.35 | 0.71% |
| Feb 19, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.08 | -0.34% |
| Feb 18, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.21 | 0.76% |
| Feb 14, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.92 | 0.74% |
| Feb 13, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.64 | 0.05% |
| Feb 12, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.62 | 0.51% |
| Feb 11, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.43 | -0.35% |