Vanguard Emerging Markets Stock Index Fund (VEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.07
+0.47 (1.10%)
Aug 22, 2025, 4:00 PM EDT
VEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | - | 1.10% |
| Aug 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.14% |
| Aug 20, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -0.28% |
| Aug 19, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | -0.58% |
| Aug 18, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 0.59% |
| Aug 15, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.26% |
| Aug 14, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -0.77% |
| Aug 13, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 1.11% |
| Aug 12, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 0.86% |
| Aug 11, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.07% |
| Aug 8, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | -0.21% |
| Aug 7, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 0.84% |
| Aug 6, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.29% |
| Aug 5, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.34% |
| Aug 4, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 1.17% |
| Aug 1, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.82% |
| Jul 31, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -0.65% |
| Jul 30, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | -0.60% |
| Jul 29, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.02% |
| Jul 28, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.59% |
| Jul 25, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.33% |
| Jul 24, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | -0.33% |
| Jul 23, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 1.22% |
| Jul 22, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | -0.24% |
| Jul 21, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.38% |
| Jul 18, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 0.10% |
| Jul 17, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 0.65% |
| Jul 16, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.14% |
| Jul 15, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 0.92% |
| Jul 14, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.12% |
| Jul 11, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.24% |
| Jul 10, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.17% |
| Jul 9, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -0.12% |
| Jul 8, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.34% |
| Jul 7, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -1.06% |
| Jul 3, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 0.46% |
| Jul 2, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.34% |
| Jul 1, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.49% |
| Jun 30, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -0.22% |
| Jun 27, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.10% |
| Jun 26, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.86% |
| Jun 25, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.22% |
| Jun 24, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 2.32% |
| Jun 23, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.38% |
| Jun 20, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.18% |
| Jun 18, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.86 | -0.32% |
| Jun 17, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 39.99 | -0.77% |
| Jun 16, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.30 | 0.72% |
| Jun 13, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.01 | -1.28% |
| Jun 12, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.53 | -0.22% |