Skip to main content
logo
Vanguard Emerging Markets Stock Index Fund Institutional Plus Shares (VEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
122.35
-1.32 (-1.07%)
Feb 27, 2026, 8:10 AM EST

VEMRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jan 28, 2026121.43121.43121.43121.43121.430.75%
Jan 27, 2026120.53120.53120.53120.53120.531.27%
Jan 26, 2026119.02119.02119.02119.02119.020.25%
Jan 23, 2026118.72118.72118.72118.72118.720.13%
Jan 22, 2026118.57118.57118.57118.57118.571.07%
Jan 21, 2026117.32117.32117.32117.32117.320.70%
Jan 20, 2026116.50116.50116.50116.50116.50-0.83%
Jan 16, 2026117.47117.47117.47117.47117.47-0.46%
Jan 15, 2026118.01118.01118.01118.01118.010.37%
Jan 14, 2026117.57117.57117.57117.57117.570.13%
Jan 13, 2026117.42117.42117.42117.42117.42-0.40%
Jan 12, 2026117.89117.89117.89117.89117.891.55%
Jan 9, 2026116.09116.09116.09116.09116.090.25%
Jan 8, 2026115.80115.80115.80115.80115.80-0.16%
Jan 7, 2026115.98115.98115.98115.98115.98-0.52%
Jan 6, 2026116.59116.59116.59116.59116.590.83%
Jan 5, 2026115.63115.63115.63115.63115.630.59%
Jan 2, 2026114.95114.95114.95114.95114.951.88%
Dec 31, 2025112.83112.83112.83112.83112.830.21%
Dec 30, 2025112.59112.59112.59112.59112.590.29%
Dec 29, 2025112.27112.27112.27112.27112.27-0.78%
Dec 26, 2025113.15113.15113.15113.15113.150.52%
Dec 24, 2025112.57112.57112.57112.57112.57-0.04%
Dec 23, 2025112.62112.62112.62112.62112.620.39%
Dec 22, 2025112.18112.18112.18112.18112.180.81%
Dec 19, 2025111.28111.28111.28111.28111.28-1.14%
Dec 18, 2025110.39110.39110.39112.56110.390.84%
Dec 17, 2025109.47109.47109.47111.62109.47-0.31%
Dec 16, 2025109.81109.81109.81111.97109.81-0.92%