Vanguard Emerging Markets Stock Index Fund (VEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
112.02
+0.96 (0.86%)
Sep 12, 2025, 8:09 AM EDT
VEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 112.02 | 112.02 | 112.02 | 112.02 | - | - |
| Sep 11, 2025 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | 0.86% |
| Sep 10, 2025 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | 0.43% |
| Sep 9, 2025 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | 0.73% |
| Sep 8, 2025 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | 0.75% |
| Sep 5, 2025 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | 1.08% |
| Sep 4, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -0.38% |
| Sep 3, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | 0.20% |
| Sep 2, 2025 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | 0.09% |
| Aug 29, 2025 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | -0.23% |
| Aug 28, 2025 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | 0.04% |
| Aug 27, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -0.79% |
| Aug 26, 2025 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | -0.22% |
| Aug 25, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 0.24% |
| Aug 22, 2025 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | 1.10% |
| Aug 21, 2025 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 0.14% |
| Aug 20, 2025 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | -0.29% |
| Aug 19, 2025 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | -0.58% |
| Aug 18, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 0.59% |
| Aug 15, 2025 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | 0.25% |
| Aug 14, 2025 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | -0.75% |
| Aug 13, 2025 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | 1.10% |
| Aug 12, 2025 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | 0.85% |
| Aug 11, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | -0.07% |
| Aug 8, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | -0.22% |
| Aug 7, 2025 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | 0.84% |
| Aug 6, 2025 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | 0.29% |
| Aug 5, 2025 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | 0.32% |
| Aug 4, 2025 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | 1.17% |
| Aug 1, 2025 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | -0.82% |
| Jul 31, 2025 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | -0.64% |
| Jul 30, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -0.60% |
| Jul 29, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | -0.01% |
| Jul 28, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -0.61% |
| Jul 25, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | -0.33% |
| Jul 24, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -0.33% |
| Jul 23, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 1.22% |
| Jul 22, 2025 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | -0.23% |
| Jul 21, 2025 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | 0.39% |
| Jul 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.09% |
| Jul 17, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 0.65% |
| Jul 16, 2025 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | 0.13% |
| Jul 15, 2025 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | 0.92% |
| Jul 14, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | 0.13% |
| Jul 11, 2025 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | -0.24% |
| Jul 10, 2025 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | 0.17% |
| Jul 9, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | -0.12% |
| Jul 8, 2025 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | 0.35% |
| Jul 7, 2025 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | -1.06% |
| Jul 3, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | 0.45% |