Vanguard Emerging Markets Stock Index Fund Institutional Plus Shares (VEMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.07
-0.55 (-0.57%)
Mar 27, 2025, 8:08 AM EST
VEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -1.47% |
| Mar 27, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 0.57% |
| Mar 26, 2025 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | -0.57% |
| Mar 25, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | -0.34% |
| Mar 24, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 0.35% |
| Mar 21, 2025 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | -0.63% |
| Mar 20, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.12 | -0.61% |
| Mar 19, 2025 | 97.82 | 97.82 | 97.82 | 97.82 | 97.72 | 0.09% |
| Mar 18, 2025 | 97.73 | 97.73 | 97.73 | 97.73 | 97.63 | - |
| Mar 17, 2025 | 97.73 | 97.73 | 97.73 | 97.73 | 97.63 | 1.36% |
| Mar 14, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.32 | 1.63% |
| Mar 13, 2025 | 94.87 | 94.87 | 94.87 | 94.87 | 94.77 | -0.49% |
| Mar 12, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.24 | 0.34% |
| Mar 11, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 94.92 | 0.82% |
| Mar 10, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.15 | -2.35% |
| Mar 7, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 96.42 | 0.41% |
| Mar 6, 2025 | 96.13 | 96.13 | 96.13 | 96.13 | 96.03 | -0.34% |
| Mar 5, 2025 | 96.46 | 96.46 | 96.46 | 96.46 | 96.36 | 3.06% |
| Mar 4, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.51 | 0.67% |
| Mar 3, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.89 | -0.75% |
| Feb 28, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 93.59 | -1.61% |
| Feb 27, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.11 | -1.46% |
| Feb 26, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.52 | 1.05% |
| Feb 25, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | 95.52 | -0.09% |
| Feb 24, 2025 | 95.71 | 95.71 | 95.71 | 95.71 | 95.61 | -1.57% |
| Feb 21, 2025 | 97.24 | 97.24 | 97.24 | 97.24 | 97.14 | 0.15% |
| Feb 20, 2025 | 97.09 | 97.09 | 97.09 | 97.09 | 96.99 | 0.71% |
| Feb 19, 2025 | 96.41 | 96.41 | 96.41 | 96.41 | 96.31 | -0.32% |
| Feb 18, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.62 | 0.77% |
| Feb 14, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | 95.88 | 0.72% |
| Feb 13, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 95.19 | 0.05% |
| Feb 12, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 95.14 | 0.52% |
| Feb 11, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.65 | -0.34% |
| Feb 10, 2025 | 95.07 | 95.07 | 95.07 | 95.07 | 94.97 | 0.58% |
| Feb 7, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | 94.42 | 0.25% |
| Feb 6, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.18 | 0.36% |
| Feb 5, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.84 | -0.18% |
| Feb 4, 2025 | 94.11 | 94.11 | 94.11 | 94.11 | 94.01 | 1.62% |
| Feb 3, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.52 | -0.88% |
| Jan 31, 2025 | 93.43 | 93.43 | 93.43 | 93.43 | 93.34 | -0.50% |
| Jan 30, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.80 | 1.12% |
| Jan 29, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.77 | 0.18% |
| Jan 28, 2025 | 92.69 | 92.69 | 92.69 | 92.69 | 92.60 | 0.66% |
| Jan 27, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 91.99 | -1.62% |
| Jan 24, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.51 | 0.41% |
| Jan 23, 2025 | 93.22 | 93.22 | 93.22 | 93.22 | 93.13 | 0.20% |
| Jan 22, 2025 | 93.03 | 93.03 | 93.03 | 93.03 | 92.94 | 0.15% |
| Jan 21, 2025 | 92.89 | 92.89 | 92.89 | 92.89 | 92.80 | 0.73% |
| Jan 17, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.13 | 0.63% |
| Jan 16, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 91.55 | 0.26% |