Vanguard Emerging Markets Stock Index Fund (VEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
113.65
+0.16 (0.14%)
At close: Nov 28, 2025
VEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | 0.14% |
| Nov 26, 2025 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | 0.62% |
| Nov 25, 2025 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | 0.42% |
| Nov 24, 2025 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | 0.92% |
| Nov 21, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | -0.38% |
| Nov 20, 2025 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | -1.12% |
| Nov 19, 2025 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | -0.15% |
| Nov 18, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | -0.65% |
| Nov 17, 2025 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | -0.70% |
| Nov 14, 2025 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | -0.34% |
| Nov 13, 2025 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | -0.69% |
| Nov 12, 2025 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | 0.06% |
| Nov 11, 2025 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | 0.11% |
| Nov 10, 2025 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | 1.15% |
| Nov 7, 2025 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | -0.13% |
| Nov 6, 2025 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | -0.30% |
| Nov 5, 2025 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | 0.65% |
| Nov 4, 2025 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | -1.31% |
| Nov 3, 2025 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | 0.49% |
| Oct 31, 2025 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | -0.66% |
| Oct 30, 2025 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | -0.92% |
| Oct 29, 2025 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | 0.37% |
| Oct 28, 2025 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | 0.03% |
| Oct 27, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | 0.69% |
| Oct 24, 2025 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | 0.45% |
| Oct 23, 2025 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | 0.87% |
| Oct 22, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -0.31% |
| Oct 21, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -0.62% |
| Oct 20, 2025 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | 1.16% |
| Oct 17, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -0.43% |
| Oct 16, 2025 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | 0.27% |
| Oct 15, 2025 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | 1.37% |
| Oct 14, 2025 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | -0.89% |
| Oct 13, 2025 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | 2.35% |
| Oct 10, 2025 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | -3.16% |
| Oct 9, 2025 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | -0.72% |
| Oct 8, 2025 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | 0.55% |
| Oct 7, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | -0.61% |
| 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% |