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
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 6, 2025 | 100.89 | 100.89 | 100.89 | 100.89 | - | - |
Jun 5, 2025 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | 0.45% |
Jun 4, 2025 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | 0.85% |
Jun 3, 2025 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | 0.22% |
Jun 2, 2025 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | 0.61% |
May 30, 2025 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | -0.98% |
May 29, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 0.19% |
May 28, 2025 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | -0.39% |
May 27, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | -0.35% |
May 23, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 0.31% |
May 22, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | -0.27% |
May 21, 2025 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | 0.03% |
May 20, 2025 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | -0.35% |
May 19, 2025 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | 0.12% |
May 16, 2025 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | 0.04% |
May 15, 2025 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | -0.22% |
May 14, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | 0.75% |
May 13, 2025 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | 0.18% |
May 12, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | 2.57% |
May 9, 2025 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | 0.37% |
May 8, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | -0.27% |
May 7, 2025 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | -0.34% |
May 6, 2025 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | 0.14% |
May 5, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 0.12% |
May 2, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | 1.94% |
May 1, 2025 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | 0.24% |
Apr 30, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 0.35% |
Apr 29, 2025 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | 0.31% |
Apr 28, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | 0.29% |
Apr 25, 2025 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | -0.33% |
Apr 24, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 0.92% |
Apr 23, 2025 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | 1.19% |
Apr 22, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | 1.39% |
Apr 21, 2025 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | 0.09% |
Apr 17, 2025 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | 0.91% |
Apr 16, 2025 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | -1.27% |
Apr 15, 2025 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | 0.46% |
Apr 14, 2025 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | 1.44% |
Apr 11, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | 2.59% |
Apr 10, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | -0.97% |
Apr 9, 2025 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | 4.23% |
Apr 8, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -1.76% |
Apr 7, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | -3.41% |
Apr 4, 2025 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | -4.49% |
Apr 3, 2025 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | -1.88% |
Apr 2, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.16% |
Apr 1, 2025 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 0.39% |
Mar 31, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -0.34% |
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% |