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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
November 05, 2024	39.45	39.45	39.45	39.45	39.45
November 04, 2024	38.84	38.84	38.84	38.84	38.84
November 01, 2024	38.78	38.78	38.78	38.78	38.78
October 31, 2024	38.55	38.55	38.55	38.55	38.55
October 30, 2024	38.77	38.77	38.77	38.77	38.77
October 29, 2024	39.11	39.11	39.11	39.11	39.11
October 28, 2024	39.21	39.21	39.21	39.21	39.21
October 25, 2024	39.08	39.08	39.08	39.08	39.08
October 24, 2024	39.09	39.09	39.09	39.09	39.09
October 23, 2024	39.19	39.19	39.19	39.19	39.19
October 22, 2024	39.41	39.41	39.41	39.41	39.41

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