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

Date Range:

Date	Open	Close	Adj Close	High	Low
February 04, 2025	37.21	37.21	37.21	37.21	37.21
February 03, 2025	36.61	36.61	36.61	36.61	36.61
January 31, 2025	36.94	36.94	36.94	36.94	36.94
January 30, 2025	37.12	37.12	37.12	37.12	37.12
January 29, 2025	36.71	36.71	36.71	36.71	36.71
January 28, 2025	36.64	36.64	36.64	36.64	36.64
January 27, 2025	36.4	36.4	36.4	36.4	36.4
January 24, 2025	37	37	37	37	37
January 23, 2025	36.85	36.85	36.85	36.85	36.85
January 22, 2025	36.78	36.78	36.78	36.78	36.78
January 21, 2025	36.72	36.72	36.72	36.72	36.72
January 17, 2025	36.46	36.46	36.46	36.46	36.46
January 16, 2025	36.23	36.23	36.23	36.23	36.23
January 15, 2025	36.13	36.13	36.13	36.13	36.13
January 14, 2025	35.78	35.78	35.78	35.78	35.78
January 13, 2025	35.33	35.33	35.33	35.33	35.33
January 10, 2025	35.73	35.73	35.73	35.73	35.73
January 08, 2025	36.38	36.38	36.38	36.38	36.38
January 07, 2025	36.66	36.66	36.66	36.66	36.66
January 06, 2025	36.76	36.76	36.76	36.76	36.76
January 03, 2025	36.82	36.82	36.82	36.82	36.82
January 02, 2025	36.69	36.69	36.69	36.69	36.69
December 31, 2024	36.77	36.77	36.77	36.77	36.77
December 30, 2024	36.81	36.81	36.81	36.81	36.81
December 27, 2024	37.17	37.17	37.17	37.17	37.17
December 26, 2024	37.17	37.17	37.17	37.17	37.17
December 24, 2024	37.24	37.24	37.24	37.24	37.24
December 23, 2024	37.15	37.15	37.15	37.15	37.15
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

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