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

Date Range:

Date	Open	Close	Adj Close	High	Low
May 07, 2025	38.39	38.39	38.39	38.39	38.39
May 06, 2025	38.52	38.52	38.52	38.52	38.52
May 05, 2025	38.47	38.47	38.47	38.47	38.47
May 02, 2025	38.42	38.42	38.42	38.42	38.42
May 01, 2025	37.69	37.69	37.69	37.69	37.69
April 30, 2025	37.6	37.6	37.6	37.6	37.6
April 29, 2025	37.47	37.47	37.47	37.47	37.47
April 28, 2025	37.35	37.35	37.35	37.35	37.35
April 25, 2025	37.25	37.25	37.25	37.25	37.25
April 24, 2025	37.37	37.37	37.37	37.37	37.37
April 23, 2025	37.03	37.03	37.03	37.03	37.03
April 22, 2025	36.59	36.59	36.59	36.59	36.59
April 21, 2025	36.09	36.09	36.09	36.09	36.09
April 17, 2025	36.06	36.06	36.06	36.06	36.06
April 16, 2025	35.74	35.74	35.74	35.74	35.74
April 15, 2025	36.19	36.19	36.19	36.19	36.19
April 14, 2025	36.03	36.03	36.03	36.03	36.03
April 11, 2025	35.52	35.52	35.52	35.52	35.52
April 10, 2025	34.62	34.62	34.62	34.62	34.62
April 09, 2025	34.96	34.96	34.96	34.96	34.96
April 08, 2025	33.54	33.54	33.54	33.54	33.54
April 07, 2025	34.14	34.14	34.14	34.14	34.14
April 04, 2025	35.35	35.35	35.35	35.35	35.35
April 03, 2025	37.01	37.01	37.01	37.01	37.01
April 02, 2025	37.72	37.72	37.72	37.72	37.72
April 01, 2025	37.66	37.66	37.66	37.66	37.66
March 31, 2025	37.51	37.51	37.51	37.51	37.51
March 28, 2025	37.64	37.64	37.64	37.64	37.64
March 27, 2025	38.2	38.2	38.2	38.2	38.2
March 26, 2025	37.98	37.98	37.98	37.98	37.98
March 25, 2025	38.2	38.2	38.2	38.2	38.2
March 24, 2025	38.33	38.33	38.33	38.33	38.33
March 21, 2025	38.2	38.2	38.2	38.2	38.2
March 20, 2025	38.43	38.43	38.43	38.43	38.43
March 19, 2025	38.67	38.67	38.67	38.67	38.67
March 18, 2025	38.64	38.64	38.64	38.64	38.64
March 17, 2025	38.63	38.63	38.63	38.63	38.63
March 14, 2025	38.12	38.12	38.12	38.12	38.12
March 13, 2025	37.5	37.5	37.5	37.5	37.5
March 12, 2025	37.69	37.69	37.69	37.69	37.69
March 11, 2025	37.26	37.26	37.26	37.26	37.26
March 10, 2025	37.26	37.26	37.26	37.26	37.26
March 07, 2025	38.16	38.16	38.16	38.16	38.16
March 06, 2025	38	38	38	38	38
March 05, 2025	38.13	38.13	38.13	38.13	38.13
March 04, 2025	37	37	37	37	37
March 03, 2025	36.76	36.76	36.76	36.76	36.76
February 28, 2025	37.04	37.04	37.04	37.04	37.04
February 27, 2025	37.64	37.64	37.64	37.64	37.64
February 26, 2025	38.2	38.2	38.2	38.2	38.2
February 25, 2025	37.8	37.8	37.8	37.8	37.8
February 24, 2025	37.84	37.84	37.84	37.84	37.84
February 21, 2025	38.44	38.44	38.44	38.44	38.44
February 20, 2025	38.38	38.38	38.38	38.38	38.38
February 19, 2025	38.11	38.11	38.11	38.11	38.11
February 18, 2025	38.24	38.24	38.24	38.24	38.24
February 14, 2025	37.95	37.95	37.95	37.95	37.95
February 13, 2025	37.67	37.67	37.67	37.67	37.67
February 12, 2025	37.65	37.65	37.65	37.65	37.65
February 11, 2025	37.46	37.46	37.46	37.46	37.46

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