Vanguard Emerging Markets Stock Index Fund Admiral Shares (VEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.23
-0.49 (-1.03%)
Jul 29, 2026, 4:00 PM EST
VEMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 29, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | - | - |
| Jul 28, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -1.16% |
| Jul 27, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.92% |
| Jul 24, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -1.10% |
| Jul 23, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.94% |
| Jul 22, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.02% |
| Jul 21, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 1.77% |
| Jul 20, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.10% |
| Jul 17, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -1.80% |
| Jul 16, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.59% |
| Jul 15, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.53% |
| Jul 14, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.29% |
| Jul 13, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -1.39% |
| Jul 10, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.49% |
| Jul 9, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.18% |
| Jul 8, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.74% |
| Jul 7, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -1.95% |
| Jul 6, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 1.84% |
| Jul 2, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.45% |
| Jul 1, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.87% |
| Jun 30, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 1.02% |
| Jun 29, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 1.26% |
| Jun 26, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.88% |
| Jun 25, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.27% |
| Jun 24, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.55% |
| Jun 23, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -2.86% |
| Jun 22, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.56% |
| Jun 18, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 1.49% |
| Jun 17, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.68 | -0.16% |
| Jun 16, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.76 | -1.13% |
| Jun 15, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.33 | 1.84% |
| Jun 12, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.42 | 0.94% |
| Jun 11, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.96 | 2.25% |
| Jun 10, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.88 | -1.38% |
| Jun 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.55 | 0.21% |
| Jun 8, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.45 | 0.10% |
| Jun 5, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.40 | -3.39% |
| Jun 4, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.10 | -0.14% |
| Jun 3, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.17 | -1.22% |
| Jun 2, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.79 | 1.58% |
| Jun 1, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.00 | 0.87% |
| May 29, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.57 | -0.52% |
| May 28, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.83 | - |
| May 27, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.83 | 0.04% |
| May 26, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.81 | 1.96% |
| May 22, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.85 | 0.55% |
| May 21, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.58 | 0.16% |
| May 20, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.50 | 0.96% |
| May 19, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.04 | -0.81% |
| May 18, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.43 | -0.29% |