Vanguard Emerging Markets Stock Index Fund Admiral Shares (VEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.81
-0.57 (-1.13%)
Jun 16, 2026, 4:00 PM EST
VEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | - | -1.13% |
| Jun 15, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 1.84% |
| Jun 12, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.94% |
| Jun 11, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 2.25% |
| Jun 10, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -1.38% |
| Jun 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.21% |
| Jun 8, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.10% |
| Jun 5, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -3.39% |
| Jun 4, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.14% |
| Jun 3, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -1.22% |
| Jun 2, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 1.58% |
| Jun 1, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.87% |
| May 29, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.52% |
| May 28, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| May 27, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.04% |
| May 26, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 1.96% |
| May 22, 2026 | 48.90 | 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% |