Vanguard Emerging Markets Stock Index Fund Institutional Plus Shares (VEMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
93.33
+0.06 (0.07%)
Dec 20, 2024, 8:01 PM EST
VEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | -2.28% |
| Dec 19, 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 93.27 | 0.06% |
| Dec 18, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 93.21 | -1.35% |
| Dec 17, 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 94.49 | -0.66% |
| Dec 16, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 95.12 | -0.41% |
| Dec 13, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 95.51 | -0.13% |
| Dec 12, 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 95.63 | -0.56% |
| Dec 11, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 96.17 | 0.34% |
| Dec 10, 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 95.85 | -1.31% |
| Dec 9, 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 97.12 | 1.67% |
| Dec 6, 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 95.53 | 0.20% |
| Dec 5, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 95.33 | 0.51% |
| Dec 4, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 94.84 | 0.17% |
| Dec 3, 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 94.69 | 0.63% |
| Dec 2, 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 94.09 | 0.72% |
| Nov 29, 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 93.42 | 0.28% |
| Nov 27, 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 93.15 | 0.12% |
| Nov 26, 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 93.05 | -0.41% |
| Nov 25, 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 93.43 | 0.08% |
| Nov 22, 2024 | 95.59 | 95.59 | 95.59 | 95.59 | 93.35 | -0.06% |
| Nov 21, 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 93.41 | -0.55% |
| Nov 20, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 93.92 | -0.01% |
| Nov 19, 2024 | 96.19 | 96.19 | 96.19 | 96.19 | 93.93 | 0.46% |
| Nov 18, 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 93.50 | 0.75% |
| Nov 15, 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 92.81 | -0.45% |
| Nov 14, 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 93.23 | -0.54% |
| Nov 13, 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 93.74 | -0.68% |
| Nov 12, 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 94.38 | -1.74% |
| Nov 11, 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 96.05 | -0.62% |
| Nov 8, 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 96.65 | -1.68% |
| Nov 7, 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 98.30 | 1.42% |
| Nov 6, 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 96.92 | -0.53% |
| Nov 5, 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 97.44 | 1.56% |
| Nov 4, 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 95.95 | 0.16% |
| Nov 1, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 95.79 | 0.58% |
| Oct 31, 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 95.23 | -0.57% |
| Oct 30, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 95.78 | -0.86% |
| Oct 29, 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 96.61 | -0.26% |
| Oct 28, 2024 | 99.19 | 99.19 | 99.19 | 99.19 | 96.86 | 0.33% |
| Oct 25, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 96.54 | -0.01% |
| Oct 24, 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 96.55 | -0.25% |
| Oct 23, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 96.80 | -0.55% |
| Oct 22, 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 97.33 | -0.50% |
| Oct 21, 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 97.82 | -0.38% |
| Oct 18, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 98.19 | 1.34% |
| Oct 17, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 96.89 | -0.57% |
| Oct 16, 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 97.45 | 0.75% |
| Oct 15, 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 96.73 | -1.95% |
| Oct 14, 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 98.65 | -0.20% |
| Oct 11, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 98.85 | 0.45% |
| Oct 10, 2024 | 100.77 | 100.77 | 100.77 | 100.77 | 98.41 | 0.45% |
| Oct 9, 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 97.97 | -0.87% |
| Oct 8, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 98.83 | -1.95% |
| Oct 7, 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 100.79 | 0.19% |
| Oct 4, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 100.59 | 1.16% |
| Oct 3, 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 99.44 | -1.04% |
| Oct 2, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 100.49 | 1.37% |
| Oct 1, 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 99.13 | 0.86% |
| Sep 30, 2024 | 100.64 | 100.64 | 100.64 | 100.64 | 98.28 | -0.37% |
| Sep 27, 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 98.64 | 0.20% |
| Sep 26, 2024 | 100.81 | 100.81 | 100.81 | 100.81 | 98.45 | 2.54% |
| Sep 25, 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 96.00 | -0.15% |
| Sep 24, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 96.15 | 2.63% |
| Sep 23, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 93.69 | 0.72% |
| Sep 20, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 93.02 | -0.42% |
| Sep 19, 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 93.13 | 2.05% |
| Sep 18, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 91.26 | -0.47% |
| Sep 17, 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 91.69 | 0.28% |
| Sep 16, 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 91.44 | 0.40% |
| Sep 13, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 91.08 | 0.25% |
| Sep 12, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 90.85 | 0.77% |
| Sep 11, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 90.16 | 0.56% |
| Sep 10, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 89.65 | -0.28% |
| Sep 9, 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 89.91 | 0.66% |
| Sep 6, 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 89.31 | -1.41% |
| Sep 5, 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 90.59 | 0.32% |
| Sep 4, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 90.30 | -0.03% |
| Sep 3, 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 90.33 | -1.61% |
| Aug 30, 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 91.81 | 0.37% |
| Aug 29, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 91.47 | 0.29% |
| Aug 28, 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 91.20 | -0.65% |
| Aug 27, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 91.80 | 0.14% |
| Aug 26, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 91.67 | -0.39% |
| Aug 23, 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 92.03 | 1.03% |
| Aug 22, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 91.10 | -0.96% |
| Aug 21, 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 91.98 | 0.41% |
| Aug 20, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 91.60 | -0.87% |
| Aug 19, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 92.41 | 0.81% |
| Aug 16, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 91.67 | 0.63% |
| Aug 15, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 91.10 | 1.09% |
| Aug 14, 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 90.11 | -0.39% |
| Aug 13, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 90.46 | 0.69% |
| Aug 12, 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.84 | 0.32% |
| Aug 9, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 89.56 | 0.46% |
| Aug 8, 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 89.15 | 1.84% |
| Aug 7, 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 87.54 | 0.81% |
| Aug 6, 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 86.84 | 0.61% |
| Aug 5, 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 86.32 | -2.38% |
| Aug 2, 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 88.42 | -1.45% |
| Aug 1, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 89.72 | -1.20% |