Skip to main content
logo
Vanguard Emerging Markets Stock Index Fund Institutional Plus Shares (VEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
126.03
-1.45 (-1.14%)
Jun 16, 2026, 4:00 PM EST

VEMRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 16, 2026126.03126.03126.03126.03--1.14%
Jun 15, 2026127.48127.48127.48127.48127.481.84%
Jun 12, 2026125.18125.18125.18125.18125.180.95%
Jun 11, 2026124.00124.00124.00124.00124.002.25%
Jun 10, 2026121.27121.27121.27121.27121.27-1.38%
Jun 9, 2026122.97122.97122.97122.97122.970.22%
Jun 8, 2026122.70122.70122.70122.70122.700.09%
Jun 5, 2026122.59122.59122.59122.59122.59-3.38%
Jun 4, 2026126.88126.88126.88126.88126.88-0.14%
Jun 3, 2026127.06127.06127.06127.06127.06-1.23%
Jun 2, 2026128.64128.64128.64128.64128.641.58%
Jun 1, 2026126.64126.64126.64126.64126.640.88%
May 29, 2026125.54125.54125.54125.54125.54-0.52%
May 28, 2026126.19126.19126.19126.19126.19-0.02%
May 27, 2026126.21126.21126.21126.21126.210.05%
May 26, 2026126.15126.15126.15126.15126.151.97%
May 22, 2026123.71123.71123.71123.71123.710.54%
May 21, 2026123.04123.04123.04123.04123.040.16%
May 20, 2026122.84122.84122.84122.84122.840.97%
May 19, 2026121.66121.66121.66121.66121.66-0.82%
May 18, 2026122.66122.66122.66122.66122.66-0.28%
May 15, 2026123.01123.01123.01123.01123.01-2.40%
May 14, 2026126.03126.03126.03126.03126.030.13%
May 13, 2026125.87125.87125.87125.87125.870.92%
May 12, 2026124.72124.72124.72124.72124.72-1.62%
May 11, 2026126.78126.78126.78126.78126.78-0.28%
May 8, 2026127.14127.14127.14127.14127.140.34%
May 7, 2026126.71126.71126.71126.71126.71-0.37%
May 6, 2026127.18127.18127.18127.18127.182.33%
May 5, 2026124.28124.28124.28124.28124.280.70%
May 4, 2026123.42123.42123.42123.42123.420.23%
May 1, 2026123.14123.14123.14123.14123.140.04%
Apr 30, 2026123.09123.09123.09123.09123.090.59%
Apr 29, 2026122.37122.37122.37122.37122.370.06%
Apr 28, 2026122.30122.30122.30122.30122.30-0.69%
Apr 27, 2026123.15123.15123.15123.15123.15-0.28%
Apr 24, 2026123.49123.49123.49123.49123.491.51%
Apr 23, 2026121.65121.65121.65121.65121.65-1.43%
Apr 22, 2026123.42123.42123.42123.42123.420.84%
Apr 21, 2026122.39122.39122.39122.39122.39-0.67%
Apr 20, 2026123.21123.21123.21123.21123.21-0.46%
Apr 17, 2026123.78123.78123.78123.78123.781.14%
Apr 16, 2026122.39122.39122.39122.39122.390.34%
Apr 15, 2026121.98121.98121.98121.98121.980.46%
Apr 14, 2026121.42121.42121.42121.42121.421.17%
Apr 13, 2026120.02120.02120.02120.02120.020.35%
Apr 10, 2026119.60119.60119.60119.60119.600.60%
Apr 9, 2026118.89118.89118.89118.89118.890.04%
Apr 8, 2026118.84118.84118.84118.84118.844.54%
Apr 7, 2026113.68113.68113.68113.68113.680.06%