Vanguard Emerging Markets Stock Index Fund (VEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
114.86
+0.74 (0.65%)
Nov 6, 2025, 8:10 AM EST
VEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 114.86 | 114.86 | 114.86 | 114.86 | - | - |
| Nov 5, 2025 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | 0.65% |
| Nov 4, 2025 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | -1.31% |
| Nov 3, 2025 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | 0.49% |
| Oct 31, 2025 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | -0.66% |
| Oct 30, 2025 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | -0.92% |
| Oct 29, 2025 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | 0.37% |
| Oct 28, 2025 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | 0.03% |
| Oct 27, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | 0.69% |
| Oct 24, 2025 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | 0.45% |
| Oct 23, 2025 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | 0.87% |
| Oct 22, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -0.31% |
| Oct 21, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -0.62% |
| Oct 20, 2025 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | 1.16% |
| Oct 17, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -0.43% |
| Oct 16, 2025 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | 0.27% |
| Oct 15, 2025 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | 1.37% |
| Oct 14, 2025 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | -0.89% |
| Oct 13, 2025 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | 2.35% |
| Oct 10, 2025 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | -3.16% |
| Oct 9, 2025 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | -0.72% |
| Oct 8, 2025 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | 0.55% |
| Oct 7, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | -0.61% |
| Oct 6, 2025 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | 0.40% |
| Oct 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.26% |
| Oct 2, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 0.31% |
| Oct 1, 2025 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | 0.76% |
| Sep 30, 2025 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | 0.44% |
| Sep 29, 2025 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | 0.83% |
| Sep 26, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -0.66% |
| Sep 25, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -0.45% |
| Sep 24, 2025 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | 0.19% |
| Sep 23, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -0.25% |
| Sep 22, 2025 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | 0.27% |
| Sep 19, 2025 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | -0.91% |
| Sep 18, 2025 | 114.11 | 114.11 | 114.11 | 114.11 | 113.52 | -0.16% |
| Sep 17, 2025 | 114.29 | 114.29 | 114.29 | 114.29 | 113.70 | 0.58% |
| Sep 16, 2025 | 113.63 | 113.63 | 113.63 | 113.63 | 113.04 | 0.76% |
| Sep 15, 2025 | 112.77 | 112.77 | 112.77 | 112.77 | 112.19 | 0.45% |
| Sep 12, 2025 | 112.26 | 112.26 | 112.26 | 112.26 | 111.68 | 0.21% |
| Sep 11, 2025 | 112.02 | 112.02 | 112.02 | 112.02 | 111.44 | 0.86% |
| Sep 10, 2025 | 111.06 | 111.06 | 111.06 | 111.06 | 110.49 | 0.43% |
| Sep 9, 2025 | 110.58 | 110.58 | 110.58 | 110.58 | 110.01 | 0.73% |
| Sep 8, 2025 | 109.78 | 109.78 | 109.78 | 109.78 | 109.21 | 0.75% |
| Sep 5, 2025 | 108.96 | 108.96 | 108.96 | 108.96 | 108.40 | 1.08% |
| Sep 4, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.24 | -0.38% |
| Sep 3, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | 107.65 | 0.20% |
| Sep 2, 2025 | 107.99 | 107.99 | 107.99 | 107.99 | 107.43 | 0.09% |
| Aug 29, 2025 | 107.89 | 107.89 | 107.89 | 107.89 | 107.33 | -0.23% |
| Aug 28, 2025 | 108.14 | 108.14 | 108.14 | 108.14 | 107.58 | 0.04% |