Vanguard Emerging Markets Stock Index Fund (VEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
123.49
-2.46 (-1.95%)
Jul 8, 2026, 8:10 AM EST
VEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 123.49 | 123.49 | 123.49 | 123.49 | - | - |
| Jul 7, 2026 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | -1.95% |
| Jul 6, 2026 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | 1.86% |
| Jul 2, 2026 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | -0.46% |
| Jul 1, 2026 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | -0.87% |
| Jun 30, 2026 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | 1.04% |
| Jun 29, 2026 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | 1.24% |
| Jun 26, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -0.87% |
| Jun 25, 2026 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | -0.27% |
| Jun 24, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | -0.55% |
| Jun 23, 2026 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | -2.86% |
| Jun 22, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | 0.55% |
| Jun 18, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | 1.50% |
| Jun 17, 2026 | 125.82 | 125.82 | 125.82 | 125.82 | 125.67 | -0.17% |
| Jun 16, 2026 | 126.03 | 126.03 | 126.03 | 126.03 | 125.88 | -1.14% |
| Jun 15, 2026 | 127.48 | 127.48 | 127.48 | 127.48 | 127.33 | 1.84% |
| Jun 12, 2026 | 125.18 | 125.18 | 125.18 | 125.18 | 125.03 | 0.95% |
| Jun 11, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.85 | 2.25% |
| Jun 10, 2026 | 121.27 | 121.27 | 121.27 | 121.27 | 121.13 | -1.38% |
| Jun 9, 2026 | 122.97 | 122.97 | 122.97 | 122.97 | 122.82 | 0.22% |
| Jun 8, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.55 | 0.09% |
| Jun 5, 2026 | 122.59 | 122.59 | 122.59 | 122.59 | 122.44 | -3.38% |
| Jun 4, 2026 | 126.88 | 126.88 | 126.88 | 126.88 | 126.73 | -0.14% |
| Jun 3, 2026 | 127.06 | 127.06 | 127.06 | 127.06 | 126.91 | -1.23% |
| Jun 2, 2026 | 128.64 | 128.64 | 128.64 | 128.64 | 128.49 | 1.58% |
| Jun 1, 2026 | 126.64 | 126.64 | 126.64 | 126.64 | 126.49 | 0.88% |
| May 29, 2026 | 125.54 | 125.54 | 125.54 | 125.54 | 125.39 | -0.51% |
| May 28, 2026 | 126.19 | 126.19 | 126.19 | 126.19 | 126.04 | -0.02% |
| May 27, 2026 | 126.21 | 126.21 | 126.21 | 126.21 | 126.06 | 0.05% |
| May 26, 2026 | 126.15 | 126.15 | 126.15 | 126.15 | 126.00 | 1.97% |
| May 22, 2026 | 123.71 | 123.71 | 123.71 | 123.71 | 123.56 | 0.54% |
| May 21, 2026 | 123.04 | 123.04 | 123.04 | 123.04 | 122.89 | 0.16% |
| May 20, 2026 | 122.84 | 122.84 | 122.84 | 122.84 | 122.69 | 0.97% |
| May 19, 2026 | 121.66 | 121.66 | 121.66 | 121.66 | 121.52 | -0.82% |
| May 18, 2026 | 122.66 | 122.66 | 122.66 | 122.66 | 122.51 | -0.28% |
| May 15, 2026 | 123.01 | 123.01 | 123.01 | 123.01 | 122.86 | -2.40% |
| May 14, 2026 | 126.03 | 126.03 | 126.03 | 126.03 | 125.88 | 0.13% |
| May 13, 2026 | 125.87 | 125.87 | 125.87 | 125.87 | 125.72 | 0.92% |
| May 12, 2026 | 124.72 | 124.72 | 124.72 | 124.72 | 124.57 | -1.63% |
| May 11, 2026 | 126.78 | 126.78 | 126.78 | 126.78 | 126.63 | -0.28% |
| May 8, 2026 | 127.14 | 127.14 | 127.14 | 127.14 | 126.99 | 0.34% |
| May 7, 2026 | 126.71 | 126.71 | 126.71 | 126.71 | 126.56 | -0.37% |
| May 6, 2026 | 127.18 | 127.18 | 127.18 | 127.18 | 127.03 | 2.33% |
| May 5, 2026 | 124.28 | 124.28 | 124.28 | 124.28 | 124.13 | 0.70% |
| May 4, 2026 | 123.42 | 123.42 | 123.42 | 123.42 | 123.27 | 0.23% |
| May 1, 2026 | 123.14 | 123.14 | 123.14 | 123.14 | 122.99 | 0.04% |
| Apr 30, 2026 | 123.09 | 123.09 | 123.09 | 123.09 | 122.94 | 0.59% |
| Apr 29, 2026 | 122.37 | 122.37 | 122.37 | 122.37 | 122.22 | 0.06% |
| Apr 28, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.15 | -0.69% |
| Apr 27, 2026 | 123.15 | 123.15 | 123.15 | 123.15 | 123.00 | -0.28% |