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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
February 10, 2025	37.59	37.59	37.59	37.59	37.59
February 07, 2025	37.37	37.37	37.37	37.37	37.37
February 06, 2025	37.27	37.27	37.27	37.27	37.27
February 05, 2025	37.14	37.14	37.14	37.14	37.14
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	37.02	37.02	37.02	37.02	37.02
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	36.88	37.76	37.76
December 18, 2024	37.73	37.73	36.85	37.73	37.73
December 17, 2024	38.25	38.25	37.36	38.25	38.25
December 16, 2024	38.51	38.51	37.61	38.51	38.51

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