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

Date Range:

Date	Open	Close	Adj Close	High	Low
June 17, 2025	40.1	40.1	40.1	40.1	40.1
June 16, 2025	40.41	40.41	40.41	40.41	40.41
June 13, 2025	40.12	40.12	40.12	40.12	40.12
June 12, 2025	40.64	40.64	40.64	40.64	40.64
June 11, 2025	40.73	40.73	40.73	40.73	40.73
June 10, 2025	40.58	40.58	40.58	40.58	40.58
June 09, 2025	40.31	40.31	40.31	40.31	40.31
June 06, 2025	40.03	40.03	40.03	40.03	40.03
June 05, 2025	39.88	39.88	39.88	39.88	39.88
June 04, 2025	39.71	39.71	39.71	39.71	39.71
June 03, 2025	39.37	39.37	39.37	39.37	39.37
June 02, 2025	39.29	39.29	39.29	39.29	39.29
May 30, 2025	39.04	39.04	39.04	39.04	39.04
May 29, 2025	39.44	39.44	39.44	39.44	39.44
May 28, 2025	39.36	39.36	39.36	39.36	39.36
May 27, 2025	39.51	39.51	39.51	39.51	39.51
May 23, 2025	39.65	39.65	39.65	39.65	39.65
May 22, 2025	39.53	39.53	39.53	39.53	39.53
May 21, 2025	39.64	39.64	39.64	39.64	39.64
May 20, 2025	39.62	39.62	39.62	39.62	39.62
May 19, 2025	39.76	39.76	39.76	39.76	39.76
May 16, 2025	39.71	39.71	39.71	39.71	39.71
May 15, 2025	39.7	39.7	39.7	39.7	39.7
May 14, 2025	39.78	39.78	39.78	39.78	39.78
May 13, 2025	39.49	39.49	39.49	39.49	39.49
May 12, 2025	39.42	39.42	39.42	39.42	39.42
May 09, 2025	38.43	38.43	38.43	38.43	38.43
May 08, 2025	38.29	38.29	38.29	38.29	38.29
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

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