Vanguard Emerging Markets Stock Index Fund (VEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
115.46
+0.46 (0.40%)
Oct 7, 2025, 8:09 AM EDT
VEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 115.46 | 115.46 | 115.46 | 115.46 | - | - |
| Oct 6, 2025 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | 0.40% |
| Oct 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.26% |
| Oct 2, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 0.31% |
| Oct 1, 2025 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | 0.76% |
| Sep 30, 2025 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | 0.44% |
| Sep 29, 2025 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | 0.83% |
| Sep 26, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -0.66% |
| Sep 25, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -0.45% |
| Sep 24, 2025 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | 0.19% |
| Sep 23, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -0.25% |
| Sep 22, 2025 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | 0.27% |
| Sep 19, 2025 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | -0.91% |
| Sep 18, 2025 | 114.11 | 114.11 | 114.11 | 114.11 | 113.52 | -0.16% |
| Sep 17, 2025 | 114.29 | 114.29 | 114.29 | 114.29 | 113.70 | 0.58% |
| Sep 16, 2025 | 113.63 | 113.63 | 113.63 | 113.63 | 113.04 | 0.76% |
| Sep 15, 2025 | 112.77 | 112.77 | 112.77 | 112.77 | 112.19 | 0.45% |
| Sep 12, 2025 | 112.26 | 112.26 | 112.26 | 112.26 | 111.68 | 0.21% |
| Sep 11, 2025 | 112.02 | 112.02 | 112.02 | 112.02 | 111.44 | 0.86% |
| Sep 10, 2025 | 111.06 | 111.06 | 111.06 | 111.06 | 110.49 | 0.43% |
| Sep 9, 2025 | 110.58 | 110.58 | 110.58 | 110.58 | 110.01 | 0.73% |
| Sep 8, 2025 | 109.78 | 109.78 | 109.78 | 109.78 | 109.21 | 0.75% |
| Sep 5, 2025 | 108.96 | 108.96 | 108.96 | 108.96 | 108.40 | 1.08% |
| Sep 4, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.24 | -0.38% |
| Sep 3, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | 107.65 | 0.20% |
| Sep 2, 2025 | 107.99 | 107.99 | 107.99 | 107.99 | 107.43 | 0.09% |
| Aug 29, 2025 | 107.89 | 107.89 | 107.89 | 107.89 | 107.33 | -0.23% |
| Aug 28, 2025 | 108.14 | 108.14 | 108.14 | 108.14 | 107.58 | 0.04% |
| Aug 27, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 107.54 | -0.79% |
| Aug 26, 2025 | 108.96 | 108.96 | 108.96 | 108.96 | 108.40 | -0.22% |
| Aug 25, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 108.64 | 0.24% |
| Aug 22, 2025 | 108.94 | 108.94 | 108.94 | 108.94 | 108.38 | 1.10% |
| Aug 21, 2025 | 107.76 | 107.76 | 107.76 | 107.76 | 107.20 | 0.14% |
| Aug 20, 2025 | 107.61 | 107.61 | 107.61 | 107.61 | 107.05 | -0.29% |
| Aug 19, 2025 | 107.92 | 107.92 | 107.92 | 107.92 | 107.36 | -0.58% |
| Aug 18, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 107.99 | 0.59% |
| Aug 15, 2025 | 107.91 | 107.91 | 107.91 | 107.91 | 107.35 | 0.25% |
| Aug 14, 2025 | 107.64 | 107.64 | 107.64 | 107.64 | 107.08 | -0.75% |
| Aug 13, 2025 | 108.45 | 108.45 | 108.45 | 108.45 | 107.89 | 1.10% |
| Aug 12, 2025 | 107.27 | 107.27 | 107.27 | 107.27 | 106.72 | 0.85% |
| Aug 11, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 105.82 | -0.07% |
| Aug 8, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 105.89 | -0.22% |
| Aug 7, 2025 | 106.67 | 106.67 | 106.67 | 106.67 | 106.12 | 0.84% |
| Aug 6, 2025 | 105.78 | 105.78 | 105.78 | 105.78 | 105.23 | 0.29% |
| Aug 5, 2025 | 105.47 | 105.47 | 105.47 | 105.47 | 104.92 | 0.32% |
| Aug 4, 2025 | 105.13 | 105.13 | 105.13 | 105.13 | 104.59 | 1.17% |
| Aug 1, 2025 | 103.91 | 103.91 | 103.91 | 103.91 | 103.37 | -0.82% |
| Jul 31, 2025 | 104.77 | 104.77 | 104.77 | 104.77 | 104.23 | -0.64% |
| Jul 30, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 104.90 | -0.60% |
| Jul 29, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 105.54 | -0.01% |