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

Date Range:

Date	Open	Close	Adj Close	High	Low
January 30, 2026	46.84	46.84	46.84	46.84	46.84
January 29, 2026	47.79	47.79	47.79	47.79	47.79
January 28, 2026	48.01	48.01	48.01	48.01	48.01
January 27, 2026	47.65	47.65	47.65	47.65	47.65
January 26, 2026	47.05	47.05	47.05	47.05	47.05
January 23, 2026	46.94	46.94	46.94	46.94	46.94
January 22, 2026	46.88	46.88	46.88	46.88	46.88
January 21, 2026	46.38	46.38	46.38	46.38	46.38
January 20, 2026	46.06	46.06	46.06	46.06	46.06
January 16, 2026	46.44	46.44	46.44	46.44	46.44
January 15, 2026	46.66	46.66	46.66	46.66	46.66
January 14, 2026	46.48	46.48	46.48	46.48	46.48
January 13, 2026	46.42	46.42	46.42	46.42	46.42
January 12, 2026	46.61	46.61	46.61	46.61	46.61
January 09, 2026	45.9	45.9	45.9	45.9	45.9
January 08, 2026	45.78	45.78	45.78	45.78	45.78
January 07, 2026	45.85	45.85	45.85	45.85	45.85
January 06, 2026	46.09	46.09	46.09	46.09	46.09
January 05, 2026	45.71	45.71	45.71	45.71	45.71
January 02, 2026	45.45	45.45	45.45	45.45	45.45
December 31, 2025	44.61	44.61	44.61	44.61	44.61
December 30, 2025	44.51	44.51	44.51	44.51	44.51
December 29, 2025	44.39	44.39	44.39	44.39	44.39
December 26, 2025	44.73	44.73	44.73	44.73	44.73
December 24, 2025	44.5	44.5	44.5	44.5	44.5
December 23, 2025	44.53	44.53	44.53	44.53	44.53
December 22, 2025	44.35	44.35	44.35	44.35	44.35
December 19, 2025	44	44	44	44	44
December 18, 2025	44.5	44.5	44.5	44.5	44.5
December 17, 2025	44.13	44.13	44.13	44.13	44.13
December 16, 2025	44.26	44.26	44.26	44.26	44.26
December 15, 2025	44.67	44.67	44.67	44.67	44.67
December 12, 2025	44.87	44.87	44.87	44.87	44.87
December 11, 2025	45.08	45.08	45.08	45.08	45.08
December 10, 2025	45.21	45.21	45.21	45.21	45.21
December 09, 2025	44.89	44.89	44.89	44.89	44.89
December 08, 2025	45	45	45	45	45
December 05, 2025	45.1	45.1	45.1	45.1	45.1
December 04, 2025	44.93	44.93	44.93	44.93	44.93
December 03, 2025	44.85	44.85	44.85	44.85	44.85
December 02, 2025	44.92	44.92	44.92	44.92	44.92
December 01, 2025	44.99	44.99	44.99	44.99	44.99
November 28, 2025	44.93	44.93	44.93	44.93	44.93
November 26, 2025	44.86	44.86	44.86	44.86	44.86
November 25, 2025	44.59	44.59	44.59	44.59	44.59
November 24, 2025	44.4	44.4	44.4	44.4	44.4
November 21, 2025	44	44	44	44	44
November 20, 2025	44.17	44.17	44.17	44.17	44.17
November 19, 2025	44.67	44.67	44.67	44.67	44.67
November 18, 2025	44.73	44.73	44.73	44.73	44.73
November 17, 2025	45.02	45.02	45.02	45.02	45.02
November 14, 2025	45.34	45.34	45.34	45.34	45.34
November 13, 2025	45.5	45.5	45.5	45.5	45.5
November 12, 2025	45.81	45.81	45.81	45.81	45.81
November 11, 2025	45.78	45.78	45.78	45.78	45.78
November 10, 2025	45.73	45.73	45.73	45.73	45.73
November 07, 2025	45.21	45.21	45.21	45.21	45.21
November 06, 2025	45.27	45.27	45.27	45.27	45.27
November 05, 2025	45.41	45.41	45.41	45.41	45.41
November 04, 2025	45.11	45.11	45.11	45.11	45.11

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