Vanguard Emerging Markets Stock Index Fund Admiral Shares (VEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.08
-0.34 (-0.82%)
Aug 1, 2025, 4:00 PM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 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% |
| Jun 11, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.62 | 0.37% |
| Jun 10, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.47 | 0.67% |
| Jun 9, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.20 | 0.70% |
| Jun 6, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 39.92 | 0.38% |
| Jun 5, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.77 | 0.43% |
| Jun 4, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.60 | 0.86% |
| Jun 3, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.26 | 0.20% |
| Jun 2, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.18 | 0.64% |
| May 30, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 38.93 | -1.01% |
| May 29, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.33 | 0.20% |
| May 28, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.25 | -0.38% |
| May 27, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.40 | -0.35% |
| May 23, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.54 | 0.30% |
| May 22, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.42 | -0.28% |
| May 21, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.53 | 0.05% |