Vanguard Emerging Markets Stock Index Fund Institutional Plus Shares (VEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
100.89
+0.45 (0.45%)
Jun 6, 2025, 8:09 AM EDT

VEMRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 6, 2025100.89100.89100.89100.89--
Jun 5, 2025100.89100.89100.89100.89100.890.45%
Jun 4, 2025100.44100.44100.44100.44100.440.85%
Jun 3, 202599.5999.5999.5999.5999.590.22%
Jun 2, 202599.3799.3799.3799.3799.370.61%
May 30, 202598.7798.7798.7798.7798.77-0.98%
May 29, 202599.7599.7599.7599.7599.750.19%
May 28, 202599.5699.5699.5699.5699.56-0.39%
May 27, 202599.9599.9599.9599.9599.95-0.35%
May 23, 2025100.30100.30100.30100.30100.300.31%
May 22, 202599.9999.9999.9999.9999.99-0.27%
May 21, 2025100.26100.26100.26100.26100.260.03%
May 20, 2025100.23100.23100.23100.23100.23-0.35%
May 19, 2025100.58100.58100.58100.58100.580.12%
May 16, 2025100.46100.46100.46100.46100.460.04%
May 15, 2025100.42100.42100.42100.42100.42-0.22%
May 14, 2025100.64100.64100.64100.64100.640.75%
May 13, 202599.8999.8999.8999.8999.890.18%
May 12, 202599.7199.7199.7199.7199.712.57%
May 9, 202597.2197.2197.2197.2197.210.37%
May 8, 202596.8596.8596.8596.8596.85-0.27%
May 7, 202597.1197.1197.1197.1197.11-0.34%
May 6, 202597.4497.4497.4497.4497.440.14%
May 5, 202597.3097.3097.3097.3097.300.12%
May 2, 202597.1897.1897.1897.1897.181.94%
May 1, 202595.3395.3395.3395.3395.330.24%
Apr 30, 202595.1095.1095.1095.1095.100.35%
Apr 29, 202594.7794.7794.7794.7794.770.31%
Apr 28, 202594.4894.4894.4894.4894.480.29%
Apr 25, 202594.2194.2194.2194.2194.21-0.33%
Apr 24, 202594.5294.5294.5294.5294.520.92%
Apr 23, 202593.6693.6693.6693.6693.661.19%
Apr 22, 202592.5692.5692.5692.5692.561.39%
Apr 21, 202591.2991.2991.2991.2991.290.09%
Apr 17, 202591.2191.2191.2191.2191.210.91%
Apr 16, 202590.3990.3990.3990.3990.39-1.27%
Apr 15, 202591.5591.5591.5591.5591.550.46%
Apr 14, 202591.1391.1391.1391.1391.131.44%
Apr 11, 202589.8489.8489.8489.8489.842.59%
Apr 10, 202587.5787.5787.5787.5787.57-0.97%
Apr 9, 202588.4388.4388.4388.4388.434.23%
Apr 8, 202584.8484.8484.8484.8484.84-1.76%
Apr 7, 202586.3686.3686.3686.3686.36-3.41%
Apr 4, 202589.4189.4189.4189.4189.41-4.49%
Apr 3, 202593.6193.6193.6193.6193.61-1.88%
Apr 2, 202595.4095.4095.4095.4095.400.16%
Apr 1, 202595.2595.2595.2595.2595.250.39%
Mar 31, 202594.8894.8894.8894.8894.88-0.34%
Mar 28, 202595.2095.2095.2095.2095.20-1.47%
Mar 27, 202596.6296.6296.6296.6296.620.57%