Vanguard Emerging Markets Stock Index Fund Admiral Shares (VEMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.90
+0.02 (0.05%)
Dec 20, 2024, 8:01 PM EST
VEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -2.28% |
| Dec 19, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 36.88 | 0.08% |
| Dec 18, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 36.85 | -1.36% |
| Dec 17, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.36 | -0.68% |
| Dec 16, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 37.61 | -0.39% |
| Dec 13, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 37.76 | -0.13% |
| Dec 12, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 37.81 | -0.57% |
| Dec 11, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.02 | 0.34% |
| Dec 10, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.90 | -1.30% |
| Dec 9, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.39 | 1.66% |
| Dec 6, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 37.77 | 0.21% |
| Dec 5, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 37.69 | 0.52% |
| Dec 4, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 37.50 | 0.16% |
| Dec 3, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 37.44 | 0.63% |
| Dec 2, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.20 | 0.71% |
| Nov 29, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 36.94 | 0.29% |
| Nov 27, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 36.83 | 0.11% |
| Nov 26, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 36.79 | -0.40% |
| Nov 25, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 36.94 | 0.08% |
| Nov 22, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 36.91 | -0.05% |
| Nov 21, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 36.93 | -0.55% |
| Nov 20, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 37.13 | -0.03% |
| Nov 19, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.14 | 0.48% |
| Nov 18, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 36.97 | 0.75% |
| Nov 15, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 36.70 | -0.45% |
| Nov 14, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 36.86 | -0.55% |
| Nov 13, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.07 | -0.68% |
| Nov 12, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 37.32 | -1.75% |
| Nov 11, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 37.98 | -0.59% |
| Nov 8, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.21 | -1.68% |
| Nov 7, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 38.86 | 1.40% |
| Nov 6, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.33 | -0.53% |
| Nov 5, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 38.53 | 1.57% |
| Nov 4, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 37.94 | 0.15% |
| Nov 1, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 37.88 | 0.60% |
| Oct 31, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 37.65 | -0.57% |
| Oct 30, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 37.87 | -0.87% |
| Oct 29, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.20 | -0.26% |
| Oct 28, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.30 | 0.33% |
| Oct 25, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 38.17 | -0.03% |
| Oct 24, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 38.18 | -0.26% |
| Oct 23, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.28 | -0.56% |
| Oct 22, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.49 | -0.48% |
| Oct 21, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.68 | -0.38% |
| Oct 18, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 38.82 | 1.33% |
| Oct 17, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.32 | -0.56% |
| Oct 16, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 38.53 | 0.74% |
| Oct 15, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.25 | -1.95% |
| Oct 14, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.01 | -0.20% |
| Oct 11, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.09 | 0.45% |
| Oct 10, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 38.91 | 0.45% |
| Oct 9, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 38.74 | -0.87% |
| Oct 8, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.08 | -1.96% |
| Oct 7, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 39.86 | 0.20% |
| Oct 4, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 39.78 | 1.17% |
| Oct 3, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 39.32 | -1.03% |
| Oct 2, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 39.73 | 1.37% |
| Oct 1, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 39.20 | 0.85% |
| Sep 30, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 38.86 | -0.38% |
| Sep 27, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.01 | 0.20% |
| Sep 26, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 38.93 | 2.55% |
| Sep 25, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 37.96 | -0.15% |
| Sep 24, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.02 | 2.64% |
| Sep 23, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.05 | 0.72% |
| Sep 20, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 36.78 | -0.40% |
| Sep 19, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 36.83 | 2.05% |
| Sep 18, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.09 | -0.48% |
| Sep 17, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 36.26 | 0.30% |
| Sep 16, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 36.15 | 0.38% |
| Sep 13, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.02 | 0.24% |
| Sep 12, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 35.93 | 0.79% |
| Sep 11, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.65 | 0.55% |
| Sep 10, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.45 | -0.27% |
| Sep 9, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.55 | 0.66% |
| Sep 6, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 35.32 | -1.41% |
| Sep 5, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 35.82 | 0.33% |
| Sep 4, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 35.71 | -0.03% |
| Sep 3, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 35.72 | -1.64% |
| Aug 30, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 36.31 | 0.40% |
| Aug 29, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.16 | 0.27% |
| Aug 28, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.07 | -0.64% |
| Aug 27, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 36.30 | 0.13% |
| Aug 26, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 36.25 | -0.40% |
| Aug 23, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 36.40 | 1.03% |
| Aug 22, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.03 | -0.96% |
| Aug 21, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 36.38 | 0.43% |
| Aug 20, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 36.22 | -0.88% |
| Aug 19, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.54 | 0.81% |
| Aug 16, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 36.25 | 0.62% |
| Aug 15, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.03 | 1.09% |
| Aug 14, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 35.64 | -0.38% |
| Aug 13, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 35.77 | 0.69% |
| Aug 12, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 35.53 | 0.33% |
| Aug 9, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 35.41 | 0.44% |
| Aug 8, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.26 | 1.83% |
| Aug 7, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.62 | 0.82% |
| Aug 6, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 34.34 | 0.60% |
| Aug 5, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.14 | -2.37% |
| Aug 2, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 34.97 | -1.45% |
| Aug 1, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 35.48 | -1.19% |