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

45.18

+0.26(+0.58%)

Updated at September 18 08:09AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 17, 202545.1845.1845.1845.1845.180
September 16, 202544.9244.9244.9244.9244.920
September 15, 202544.5844.5844.5844.5844.580
September 12, 202544.3844.3844.3844.3844.380
September 11, 202544.2844.2844.2844.2844.280
September 10, 202543.943.943.943.943.90
September 09, 202543.7143.7143.7143.7143.710
September 08, 202543.443.443.443.443.40
September 05, 202543.0743.0743.0743.0743.070
September 04, 202542.6142.6142.6142.6142.610
September 03, 202542.7842.7842.7842.7842.780
September 02, 202542.6942.6942.6942.6942.690
August 29, 202542.6542.6542.6542.6542.650
August 28, 202542.7542.7542.7542.7542.750
August 27, 202542.7342.7342.7342.7342.730
August 26, 202543.0843.0843.0843.0843.080
August 25, 202543.1743.1743.1743.1743.170
August 22, 202543.0743.0743.0743.0743.070
August 21, 202542.642.642.642.642.60
August 20, 202542.5442.5442.5442.5442.540
August 19, 202542.6642.6642.6642.6642.660
August 18, 202542.9142.9142.9142.9142.910
August 15, 202542.6642.6642.6642.6642.660
August 14, 202542.5542.5542.5542.5542.550
August 13, 202542.8842.8842.8842.8842.880
August 12, 202542.4142.4142.4142.4142.410
August 11, 202542.0542.0542.0542.0542.050
August 08, 202542.0842.0842.0842.0842.080
August 07, 202542.1742.1742.1742.1742.170
August 06, 202541.8241.8241.8241.8241.820
August 05, 202541.741.741.741.741.70
August 04, 202541.5641.5641.5641.5641.560
August 01, 202541.0841.0841.0841.0841.080
July 31, 202541.4241.4241.4241.4241.420
July 30, 202541.6941.6941.6941.6941.690
July 29, 202541.9441.9441.9441.9441.940
July 28, 202541.9541.9541.9541.9541.950
July 25, 202542.242.242.242.242.20
July 24, 202542.3442.3442.3442.3442.340
July 23, 202542.4842.4842.4842.4842.480
July 22, 202541.9741.9741.9741.9741.970
July 21, 202542.0742.0742.0742.0742.070
July 18, 202541.9141.9141.9141.9141.910
July 17, 202541.8741.8741.8741.8741.870
July 16, 202541.641.641.641.641.60
July 15, 202541.5441.5441.5441.5441.540
July 14, 202541.1641.1641.1641.1641.160
July 11, 202541.1141.1141.1141.1141.110
July 10, 202541.2141.2141.2141.2141.210
July 09, 202541.1441.1441.1441.1441.140
July 08, 202541.1941.1941.1941.1941.190
July 07, 202541.0541.0541.0541.0541.050
July 03, 202541.4941.4941.4941.4941.490
July 02, 202541.341.341.341.341.30
July 01, 202541.1641.1641.1641.1641.160
June 30, 202540.9640.9640.9640.9640.960
June 27, 202541.0541.0541.0541.0541.050
June 26, 202541.0141.0141.0141.0141.010
June 25, 202540.6640.6640.6640.6640.660
June 24, 202539.6539.6539.6539.6539.650