Vanguard Emerging Markets Stock Index Fund Admiral Shares (VEMAX) NASDAQ
43.85
-0.26(-0.59%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0 |
| March 26, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0 |
| March 25, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0 |
| March 24, 2026 | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | 0 |
| March 23, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0 |
| March 20, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0 |
| March 19, 2026 | 45.3 | 45.3 | 45.3 | 45.3 | 45.3 | 0 |
| March 18, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0 |
| March 17, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0 |
| March 16, 2026 | 45 | 45 | 45 | 45 | 45 | 0 |
| March 13, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0 |
| March 12, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0 |
| March 11, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0 |
| March 10, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0 |
| March 09, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0 |
| March 06, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0 |
| March 05, 2026 | 45.7 | 45.7 | 45.7 | 45.7 | 45.7 | 0 |
| March 04, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0 |
| March 03, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0 |
| March 02, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0 |
| February 27, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0 |
| February 26, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0 |
| February 25, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0 |
| February 24, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0 |
| February 23, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0 |
| February 20, 2026 | 48.42 | 48.42 | 0 | 48.42 | 48.42 | 0 |
| February 19, 2026 | 47.84 | 47.84 | 0 | 47.84 | 47.84 | 0 |
| February 18, 2026 | 48.06 | 48.06 | 0 | 48.06 | 48.06 | 0 |
| February 17, 2026 | 47.86 | 47.86 | 0 | 47.86 | 47.86 | 0 |
| February 13, 2026 | 47.82 | 47.82 | 0 | 47.82 | 47.82 | 0 |
| February 12, 2026 | 47.91 | 47.91 | 0 | 47.91 | 47.91 | 0 |
| February 11, 2026 | 48.5 | 48.5 | 0 | 48.5 | 48.5 | 0 |
| February 10, 2026 | 48.08 | 48.08 | 0 | 48.08 | 48.08 | 0 |
| February 09, 2026 | 47.94 | 47.94 | 0 | 47.94 | 47.94 | 0 |
| February 06, 2026 | 47.46 | 47.46 | 0 | 47.46 | 47.46 | 0 |
| February 05, 2026 | 46.52 | 46.52 | 0 | 46.52 | 46.52 | 0 |
| February 04, 2026 | 46.81 | 46.81 | 0 | 46.81 | 46.81 | 0 |
| February 03, 2026 | 47.24 | 47.24 | 0 | 47.24 | 47.24 | 0 |
| February 02, 2026 | 46.98 | 46.98 | 0 | 46.98 | 46.98 | 0 |
| January 30, 2026 | 46.84 | 46.84 | 0 | 46.84 | 46.84 | 0 |
| January 29, 2026 | 47.79 | 47.79 | 0 | 47.79 | 47.79 | 0 |
| January 28, 2026 | 48.01 | 48.01 | 0 | 48.01 | 48.01 | 0 |
| January 27, 2026 | 47.65 | 47.65 | 0 | 47.65 | 47.65 | 0 |
| January 26, 2026 | 47.05 | 47.05 | 0 | 47.05 | 47.05 | 0 |
| January 23, 2026 | 46.94 | 46.94 | 0 | 46.94 | 46.94 | 0 |
| January 22, 2026 | 46.88 | 46.88 | 0 | 46.88 | 46.88 | 0 |
| January 21, 2026 | 46.38 | 46.38 | 0 | 46.38 | 46.38 | 0 |
| January 20, 2026 | 46.06 | 46.06 | 0 | 46.06 | 46.06 | 0 |
| January 16, 2026 | 46.44 | 46.44 | 0 | 46.44 | 46.44 | 0 |
| January 15, 2026 | 46.66 | 46.66 | 0 | 46.66 | 46.66 | 0 |
| January 14, 2026 | 46.48 | 46.48 | 0 | 46.48 | 46.48 | 0 |
| January 13, 2026 | 46.42 | 46.42 | 0 | 46.42 | 46.42 | 0 |
| January 12, 2026 | 46.61 | 46.61 | 0 | 46.61 | 46.61 | 0 |
| January 09, 2026 | 45.9 | 45.9 | 0 | 45.9 | 45.9 | 0 |
| January 08, 2026 | 45.78 | 45.78 | 0 | 45.78 | 45.78 | 0 |
| January 07, 2026 | 45.85 | 45.85 | 0 | 45.85 | 45.85 | 0 |
| January 06, 2026 | 46.09 | 46.09 | 0 | 46.09 | 46.09 | 0 |
| January 05, 2026 | 45.71 | 45.71 | 0 | 45.71 | 45.71 | 0 |
| January 02, 2026 | 45.45 | 45.45 | 0 | 45.45 | 45.45 | 0 |
| December 31, 2025 | 44.61 | 44.61 | 0 | 44.61 | 44.61 | 0 |
