Skip to main content
logo
Vanguard Emerging Markets Stock Index Fund Institutional Plus Shares (VEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
119.60
+0.71 (0.60%)
Apr 10, 2026, 4:00 PM EST

VEMRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 10, 2026119.60119.60119.60119.60119.600.60%
Apr 9, 2026118.89118.89118.89118.89118.890.04%
Apr 8, 2026118.84118.84118.84118.84118.844.54%
Apr 7, 2026113.68113.68113.68113.68113.680.06%
Apr 6, 2026113.61113.61113.61113.61113.610.20%
Apr 2, 2026113.38113.38113.38113.38113.38-0.22%
Apr 1, 2026113.63113.63113.63113.63113.630.91%
Mar 31, 2026112.60112.60112.60112.60112.602.35%
Mar 30, 2026110.02110.02110.02110.02110.02-0.83%
Mar 27, 2026110.94110.94110.94110.94110.94-0.57%
Mar 26, 2026111.58111.58111.58111.58111.58-2.47%
Mar 25, 2026114.41114.41114.41114.41114.411.95%
Mar 24, 2026112.22112.22112.22112.22112.22-0.08%
Mar 23, 2026112.31112.31112.31112.31112.311.02%
Mar 20, 2026111.18111.18111.18111.18111.18-2.27%
Mar 19, 2026113.76113.76113.76113.76113.76-0.74%
Mar 18, 2026114.61114.61114.61114.61114.61-1.31%
Mar 17, 2026116.13116.13116.13116.13116.130.34%
Mar 16, 2026115.74115.74115.74115.74115.741.69%
Mar 13, 2026113.82113.82113.82113.82113.82-0.52%
Mar 12, 2026114.41114.41114.41114.41114.41-2.22%
Mar 11, 2026117.01117.01117.01117.01117.010.25%
Mar 10, 2026116.72116.72116.72116.72116.720.86%
Mar 9, 2026115.72115.72115.72115.72115.720.82%
Mar 6, 2026114.78114.78114.78114.78114.78-0.72%
Mar 5, 2026115.61115.61115.61115.61115.61-0.95%
Mar 4, 2026116.72116.72116.72116.72116.720.29%
Mar 3, 2026116.38116.38116.38116.38116.38-3.26%
Mar 2, 2026120.30120.30120.30120.30120.30-1.29%
Feb 27, 2026121.87121.87121.87121.87121.87-0.39%
Feb 26, 2026122.35122.35122.35122.35122.35-1.07%
Feb 25, 2026123.67123.67123.67123.67123.670.69%
Feb 24, 2026122.82122.82122.82122.82122.820.82%
Feb 23, 2026121.82121.82121.82121.82121.82-0.54%
Feb 20, 2026122.48122.48122.48122.48122.481.21%
Feb 19, 2026121.01121.01121.01121.01121.01-0.46%
Feb 18, 2026121.57121.57121.57121.57121.570.42%
Feb 17, 2026121.06121.06121.06121.06121.060.08%
Feb 13, 2026120.96120.96120.96120.96120.96-0.18%
Feb 12, 2026121.18121.18121.18121.18121.18-1.22%
Feb 11, 2026122.68122.68122.68122.68122.680.86%
Feb 10, 2026121.63121.63121.63121.63121.630.31%
Feb 9, 2026121.26121.26121.26121.26121.261.00%
Feb 6, 2026120.06120.06120.06120.06120.062.02%
Feb 5, 2026117.68117.68117.68117.68117.68-0.61%
Feb 4, 2026118.40118.40118.40118.40118.40-0.90%
Feb 3, 2026119.48119.48119.48119.48119.480.54%
Feb 2, 2026118.84118.84118.84118.84118.840.30%
Jan 30, 2026118.48118.48118.48118.48118.48-1.99%
Jan 29, 2026120.88120.88120.88120.88120.88-0.45%