Vanguard Emerging Markets Stock Index Fund Admiral Shares (VEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.64
-0.56 (-1.47%)
Mar 28, 2025, 8:03 PM EST

VEMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 29, 202537.6437.6437.6437.64--
Mar 28, 202537.6437.6437.6437.6437.64-1.47%
Mar 27, 202538.2038.2038.2038.2038.200.58%
Mar 26, 202537.9837.9837.9837.9837.98-0.58%
Mar 25, 202538.2038.2038.2038.2038.20-0.34%
Mar 24, 202538.3338.3338.3338.3338.330.34%
Mar 21, 202538.2038.2038.2038.2038.20-0.60%
Mar 20, 202538.4338.4338.4338.4338.40-0.62%
Mar 19, 202538.6738.6738.6738.6738.640.08%
Mar 18, 202538.6438.6438.6438.6438.610.03%
Mar 17, 202538.6338.6338.6338.6338.601.34%
Mar 14, 202538.1238.1238.1238.1238.091.65%
Mar 13, 202537.5037.5037.5037.5037.47-0.50%
Mar 12, 202537.6937.6937.6937.6937.660.35%
Mar 11, 202537.5637.5637.5637.5637.530.81%
Mar 10, 202537.2637.2637.2637.2637.23-2.36%
Mar 7, 202538.1638.1638.1638.1638.130.42%
Mar 6, 202538.0038.0038.0038.0037.97-0.34%
Mar 5, 202538.1338.1338.1338.1338.103.05%
Mar 4, 202537.0037.0037.0037.0036.970.65%
Mar 3, 202536.7636.7636.7636.7636.73-0.76%
Feb 28, 202537.0437.0437.0437.0437.01-1.59%
Feb 27, 202537.6437.6437.6437.6437.61-1.47%
Feb 26, 202538.2038.2038.2038.2038.171.06%
Feb 25, 202537.8037.8037.8037.8037.77-0.11%
Feb 24, 202537.8437.8437.8437.8437.81-1.56%
Feb 21, 202538.4438.4438.4438.4438.410.16%
Feb 20, 202538.3838.3838.3838.3838.350.71%
Feb 19, 202538.1138.1138.1138.1138.08-0.34%
Feb 18, 202538.2438.2438.2438.2438.210.76%
Feb 14, 202537.9537.9537.9537.9537.920.74%
Feb 13, 202537.6737.6737.6737.6737.640.05%
Feb 12, 202537.6537.6537.6537.6537.620.51%
Feb 11, 202537.4637.4637.4637.4637.43-0.35%
Feb 10, 202537.5937.5937.5937.5937.560.59%
Feb 7, 202537.3737.3737.3737.3737.340.27%
Feb 6, 202537.2737.2737.2737.2737.240.35%
Feb 5, 202537.1437.1437.1437.1437.11-0.19%
Feb 4, 202537.2137.2137.2137.2137.181.64%
Feb 3, 202536.6136.6136.6136.6136.58-0.89%
Jan 31, 202536.9436.9436.9436.9436.91-0.48%
Jan 30, 202537.1237.1237.1237.1237.091.12%
Jan 29, 202536.7136.7136.7136.7136.680.19%
Jan 28, 202536.6436.6436.6436.6436.610.66%
Jan 27, 202536.4036.4036.4036.4036.37-1.62%
Jan 24, 202537.0037.0037.0037.0036.970.41%
Jan 23, 202536.8536.8536.8536.8536.820.19%
Jan 22, 202536.7836.7836.7836.7836.750.16%
Jan 21, 202536.7236.7236.7236.7236.690.71%
Jan 17, 202536.4636.4636.4636.4636.430.63%