Vanguard Emerging Markets Select Stock Fund Investor Shares (VMMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.10
+0.25 (1.14%)
Apr 25, 2025, 8:09 AM EDT
VMMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.09% |
| Apr 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.14% |
| Apr 23, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.44% |
| Apr 22, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.65% |
| Apr 21, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.28% |
| Apr 17, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.05% |
| Apr 16, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.36% |
| Apr 15, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.33% |
| Apr 14, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.43% |
| Apr 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.60% |
| Apr 10, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.45% |
| Apr 9, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 5.61% |
| Apr 8, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -2.39% |
| Apr 7, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -3.23% |
| Apr 4, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -5.12% |
| Apr 3, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -2.41% |
| Apr 2, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.22% |
| Apr 1, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.27% |
| Mar 31, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.49% |
| Mar 28, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -1.80% |
| Mar 27, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.66% |
| Mar 26, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.79% |
| Mar 25, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.18% |
| Mar 24, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.31% |
| Mar 21, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.48% |
| Mar 20, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.17% |
| Mar 19, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.43% |
| Mar 18, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.43% |
| Mar 17, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.98% |
| Mar 14, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.61% |
| Mar 13, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.18% |
| Mar 12, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.45% |
| Mar 11, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.86% |
| Mar 10, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -2.60% |
| Mar 7, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.53% |
| Mar 6, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.35% |
| Mar 5, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 3.14% |
| Mar 4, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.73% |
| Mar 3, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.77% |
| Feb 28, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.70% |
| Feb 27, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.28% |
| Feb 26, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.12% |
| Feb 25, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.13% |
| Feb 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.41% |
| Feb 21, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.31% |
| Feb 20, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.80% |
| Feb 19, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.57% |
| Feb 18, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.80% |
| Feb 14, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.08% |
| Feb 13, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.36% |