Skip to main content
logo
Vanguard Emerging Markets Stock Index Fund Institutional Plus Shares (VEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
120.74
-1.41 (-1.15%)
Jul 29, 2026, 8:10 AM EST

VEMRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 29, 2026120.74120.74120.74120.74--
Jul 28, 2026120.74120.74120.74120.74120.74-1.15%
Jul 27, 2026122.15122.15122.15122.15122.150.93%
Jul 24, 2026121.03121.03121.03121.03121.03-1.10%
Jul 23, 2026122.37122.37122.37122.37122.37-0.95%
Jul 22, 2026123.54123.54123.54123.54123.54-0.02%
Jul 21, 2026123.57123.57123.57123.57123.571.77%
Jul 20, 2026121.42121.42121.42121.42121.42-0.08%
Jul 17, 2026121.52121.52121.52121.52121.52-1.81%
Jul 16, 2026123.76123.76123.76123.76123.76-0.59%
Jul 15, 2026124.49124.49124.49124.49124.490.52%
Jul 14, 2026123.84123.84123.84123.84123.840.29%
Jul 13, 2026123.48123.48123.48123.48123.48-1.41%
Jul 10, 2026125.24125.24125.24125.24125.240.50%
Jul 9, 2026124.62124.62124.62124.62124.620.19%
Jul 8, 2026124.38124.38124.38124.38124.380.72%
Jul 7, 2026123.49123.49123.49123.49123.49-1.95%
Jul 6, 2026125.95125.95125.95125.95125.951.86%
Jul 2, 2026123.65123.65123.65123.65123.65-0.46%
Jul 1, 2026124.22124.22124.22124.22124.22-0.87%
Jun 30, 2026125.31125.31125.31125.31125.311.04%
Jun 29, 2026124.02124.02124.02124.02124.021.24%
Jun 26, 2026122.50122.50122.50122.50122.50-0.87%
Jun 25, 2026123.57123.57123.57123.57123.57-0.27%
Jun 24, 2026123.90123.90123.90123.90123.90-0.55%
Jun 23, 2026124.58124.58124.58124.58124.58-2.86%
Jun 22, 2026128.25128.25128.25128.25128.250.55%
Jun 18, 2026127.55127.55127.55127.55127.551.50%
Jun 17, 2026125.82125.82125.82125.82125.67-0.17%
Jun 16, 2026126.03126.03126.03126.03125.88-1.14%
Jun 15, 2026127.48127.48127.48127.48127.331.84%
Jun 12, 2026125.18125.18125.18125.18125.030.95%
Jun 11, 2026124.00124.00124.00124.00123.852.25%
Jun 10, 2026121.27121.27121.27121.27121.13-1.38%
Jun 9, 2026122.97122.97122.97122.97122.820.22%
Jun 8, 2026122.70122.70122.70122.70122.550.09%
Jun 5, 2026122.59122.59122.59122.59122.44-3.38%
Jun 4, 2026126.88126.88126.88126.88126.73-0.14%
Jun 3, 2026127.06127.06127.06127.06126.91-1.23%
Jun 2, 2026128.64128.64128.64128.64128.491.58%
Jun 1, 2026126.64126.64126.64126.64126.490.88%
May 29, 2026125.54125.54125.54125.54125.39-0.51%
May 28, 2026126.19126.19126.19126.19126.04-0.02%
May 27, 2026126.21126.21126.21126.21126.060.05%
May 26, 2026126.15126.15126.15126.15126.001.97%
May 22, 2026123.71123.71123.71123.71123.560.54%
May 21, 2026123.04123.04123.04123.04122.890.16%
May 20, 2026122.84122.84122.84122.84122.690.97%
May 19, 2026121.66121.66121.66121.66121.52-0.82%
May 18, 2026122.66122.66122.66122.66122.51-0.28%