Vanguard Emerging Markets Stock Index Fund Admiral Shares - VEMAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 20, 2024	36.9	36.9	36.9	36.9	36.9
December 19, 2024	37.76	37.76	37.76	37.76	37.76
December 18, 2024	37.73	37.73	37.73	37.73	37.73
December 17, 2024	38.25	38.25	38.25	38.25	38.25
December 16, 2024	38.51	38.51	38.51	38.51	38.51
December 13, 2024	38.66	38.66	38.66	38.66	38.66
December 12, 2024	38.71	38.71	38.71	38.71	38.71
December 11, 2024	38.8	38.8	38.8	38.8	38.8
December 10, 2024	38.8	38.8	38.8	38.8	38.8
December 09, 2024	39.31	39.31	39.31	39.31	39.31
December 06, 2024	38.67	38.67	38.67	38.67	38.67
December 05, 2024	38.59	38.59	38.59	38.59	38.59
December 04, 2024	38.39	38.39	38.39	38.39	38.39
December 03, 2024	38.33	38.33	38.33	38.33	38.33
December 02, 2024	38.09	38.09	38.09	38.09	38.09
November 29, 2024	37.82	37.82	37.82	37.82	37.82
November 27, 2024	37.71	37.71	37.71	37.71	37.71
November 26, 2024	37.67	37.67	37.67	37.67	37.67
November 25, 2024	37.82	37.82	37.82	37.82	37.82
November 22, 2024	37.79	37.79	37.79	37.79	37.79
November 21, 2024	37.81	37.81	37.81	37.81	37.81
November 20, 2024	38.02	38.02	38.02	38.02	38.02
November 19, 2024	38.03	38.03	38.03	38.03	38.03
November 18, 2024	37.85	37.85	37.85	37.85	37.85
November 15, 2024	37.57	37.57	37.57	37.57	37.57
November 14, 2024	37.74	37.74	37.74	37.74	37.74
November 13, 2024	37.95	37.95	37.95	37.95	37.95
November 12, 2024	38.21	38.21	38.21	38.21	38.21
November 11, 2024	38.89	38.89	38.89	38.89	38.89
November 08, 2024	39.12	39.12	39.12	39.12	39.12
November 07, 2024	39.79	39.79	39.79	39.79	39.79
November 06, 2024	39.24	39.24	39.24	39.24	39.24
November 05, 2024	39.45	39.45	39.45	39.45	39.45
November 04, 2024	38.84	38.84	38.84	38.84	38.84
November 01, 2024	38.78	38.78	38.78	38.78	38.78
October 31, 2024	38.55	38.55	38.55	38.55	38.55
October 30, 2024	38.77	38.77	38.77	38.77	38.77
October 29, 2024	39.11	39.11	39.11	39.11	39.11
October 28, 2024	39.21	39.21	39.21	39.21	39.21
October 25, 2024	39.08	39.08	39.08	39.08	39.08
October 24, 2024	39.09	39.09	39.09	39.09	39.09
October 23, 2024	39.19	39.19	39.19	39.19	39.19
October 22, 2024	39.41	39.41	39.41	39.41	39.41
October 21, 2024	39.6	39.6	39.6	39.6	39.6
October 18, 2024	39.75	39.75	39.75	39.75	39.75
October 17, 2024	39.23	39.23	39.23	39.23	39.23
October 16, 2024	39.45	39.45	39.45	39.45	39.45
October 15, 2024	39.16	39.16	39.16	39.16	39.16
October 14, 2024	39.94	39.94	39.94	39.94	39.94
October 11, 2024	40.02	40.02	40.02	40.02	40.02
October 10, 2024	39.84	39.84	39.84	39.84	39.84
October 09, 2024	39.66	39.66	39.66	39.66	39.66
October 08, 2024	40.01	40.01	40.01	40.01	40.01
October 07, 2024	40.73	40.73	40.73	40.73	40.73
October 04, 2024	40.73	40.73	40.73	40.73	40.73
October 03, 2024	40.26	40.26	40.26	40.26	40.26
October 02, 2024	40.68	40.68	40.68	40.68	40.68
October 01, 2024	40.13	40.13	40.13	40.13	40.13
September 30, 2024	39.79	39.79	39.79	39.79	39.79
September 27, 2024	39.94	39.94	39.94	39.94	39.94

Vanguard Emerging Markets Stock Index Fund Admiral Shares (VEMAX) NASDAQ