Vanguard Emerging Markets Stock Index Fund Admiral Shares (VEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.90
+0.27 (0.56%)
May 22, 2026, 4:00 PM EST
VEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | - | 0.56% |
| May 21, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.16% |
| May 20, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.96% |
| May 19, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.80% |
| May 18, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.29% |
| May 15, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -2.39% |
| May 14, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.12% |
| May 13, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.91% |
| May 12, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -1.62% |
| May 11, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.28% |
| May 8, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.34% |
| May 7, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.38% |
| May 6, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 2.34% |
| May 5, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.70% |
| May 4, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.23% |
| May 1, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.04% |
| Apr 30, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.58% |
| Apr 29, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.06% |
| Apr 28, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.70% |
| Apr 27, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.27% |
| Apr 24, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 1.52% |
| Apr 23, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -1.46% |
| Apr 22, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.85% |
| Apr 21, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.66% |
| Apr 20, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.47% |
| Apr 17, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 1.14% |
| Apr 16, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.33% |
| Apr 15, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.48% |
| Apr 14, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 1.16% |
| Apr 13, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.34% |
| Apr 10, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.60% |
| Apr 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.06% |
| Apr 8, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 4.52% |
| Apr 7, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.07% |
| Apr 6, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.20% |
| Apr 2, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.22% |
| Apr 1, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.92% |
| Mar 31, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 2.35% |
| Mar 30, 2026 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -0.82% |
| Mar 27, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.59% |
| Mar 26, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -2.48% |
| Mar 25, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 1.96% |
| Mar 24, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.09% |
| Mar 23, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.02% |
| Mar 20, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -2.27% |
| Mar 19, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.73% |
| Mar 18, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.33% |
| Mar 17, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.35% |
| Mar 16, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 1.67% |
| Mar 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.51% |