Vanguard Emerging Mkts Stock Idx InsPlus (VEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
124.88
-0.37 (-0.30%)
Oct 1, 2026, 8:10 AM EST
VEMRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | -0.30% |
| Sep 29, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | -0.32% |
| Sep 28, 2026 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | -0.91% |
| Sep 25, 2026 | 126.81 | 126.81 | 126.81 | 126.81 | 126.81 | 0.40% |
| Sep 24, 2026 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | -0.58% |
| Sep 23, 2026 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | -1.21% |
| Sep 22, 2026 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | 0.03% |
| Sep 21, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | 1.68% |
| Sep 18, 2026 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | 0.53% |
| Sep 17, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.76 | 1.25% |
| Sep 16, 2026 | 124.44 | 124.44 | 124.44 | 124.44 | 124.20 | -0.06% |
| Sep 15, 2026 | 124.51 | 124.51 | 124.51 | 124.51 | 124.27 | -0.93% |
| Sep 14, 2026 | 125.68 | 125.68 | 125.68 | 125.68 | 125.44 | -1.02% |
| Sep 11, 2026 | 126.98 | 126.98 | 126.98 | 126.98 | 126.74 | 0.29% |
| Sep 10, 2026 | 126.61 | 126.61 | 126.61 | 126.61 | 126.37 | -1.07% |
| Sep 9, 2026 | 127.98 | 127.98 | 127.98 | 127.98 | 127.74 | -0.60% |
| Sep 8, 2026 | 128.75 | 128.75 | 128.75 | 128.75 | 128.50 | 0.01% |
| Sep 4, 2026 | 128.74 | 128.74 | 128.74 | 128.74 | 128.49 | 0.52% |
| Sep 3, 2026 | 128.07 | 128.07 | 128.07 | 128.07 | 127.83 | 0.53% |
| Sep 2, 2026 | 127.39 | 127.39 | 127.39 | 127.39 | 127.15 | 0.08% |
| Sep 1, 2026 | 127.29 | 127.29 | 127.29 | 127.29 | 127.05 | 0.08% |
| Aug 31, 2026 | 127.19 | 127.19 | 127.19 | 127.19 | 126.95 | -0.31% |
| Aug 28, 2026 | 127.58 | 127.58 | 127.58 | 127.58 | 127.34 | -0.21% |
| Aug 27, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 127.61 | 0.43% |
| Aug 26, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.06 | 0.20% |
| Aug 25, 2026 | 127.04 | 127.04 | 127.04 | 127.04 | 126.80 | 1.17% |
| Aug 24, 2026 | 125.57 | 125.57 | 125.57 | 125.57 | 125.33 | -0.91% |
| Aug 21, 2026 | 126.72 | 126.72 | 126.72 | 126.72 | 126.48 | 0.78% |
| Aug 20, 2026 | 125.74 | 125.74 | 125.74 | 125.74 | 125.50 | 0.21% |
| Aug 19, 2026 | 125.47 | 125.47 | 125.47 | 125.47 | 125.23 | 0.19% |
| Aug 18, 2026 | 125.23 | 125.23 | 125.23 | 125.23 | 124.99 | -1.16% |
| Aug 17, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.46 | 0.48% |
| Aug 14, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 125.86 | -0.37% |
| Aug 13, 2026 | 126.57 | 126.57 | 126.57 | 126.57 | 126.33 | -0.23% |
| Aug 12, 2026 | 126.86 | 126.86 | 126.86 | 126.86 | 126.62 | 0.65% |
| Aug 11, 2026 | 126.04 | 126.04 | 126.04 | 126.04 | 125.80 | -0.56% |
| Aug 10, 2026 | 126.75 | 126.75 | 126.75 | 126.75 | 126.51 | 0.16% |
| Aug 7, 2026 | 126.55 | 126.55 | 126.55 | 126.55 | 126.31 | 0.65% |
| Aug 6, 2026 | 125.73 | 125.73 | 125.73 | 125.73 | 125.49 | -0.13% |
| Aug 5, 2026 | 125.89 | 125.89 | 125.89 | 125.89 | 125.65 | 0.03% |
| Aug 4, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 125.61 | 1.22% |
| Aug 3, 2026 | 124.33 | 124.33 | 124.33 | 124.33 | 124.09 | 1.03% |
| Jul 31, 2026 | 123.06 | 123.06 | 123.06 | 123.06 | 122.83 | 1.27% |
| Jul 30, 2026 | 121.52 | 121.52 | 121.52 | 121.52 | 121.29 | 1.69% |
| Jul 29, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.27 | -1.03% |
| Jul 28, 2026 | 120.74 | 120.74 | 120.74 | 120.74 | 120.51 | -1.15% |
| Jul 27, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 121.92 | 0.93% |
| Jul 24, 2026 | 121.03 | 121.03 | 121.03 | 121.03 | 120.80 | -1.10% |
| Jul 23, 2026 | 122.37 | 122.37 | 122.37 | 122.37 | 122.14 | -0.95% |
| Jul 22, 2026 | 123.54 | 123.54 | 123.54 | 123.54 | 123.30 | -0.02% |