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

45.37

-0.33(-0.72%)

Updated at March 09 08:10AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low
March 06, 2026	45.37	45.37	45.37	45.37	45.37
March 05, 2026	45.7	45.7	45.7	45.7	45.7
March 04, 2026	46.14	46.14	46.14	46.14	46.14
March 03, 2026	46.01	46.01	46.01	46.01	46.01
March 02, 2026	47.56	47.56	47.56	47.56	47.56
February 27, 2026	48.18	48.18	48.18	48.18	48.18
February 26, 2026	48.37	48.37	48.37	48.37	48.37
February 25, 2026	48.89	48.89	48.89	48.89	48.89
February 24, 2026	48.55	48.55	48.55	48.55	48.55
February 23, 2026	48.16	48.16	48.16	48.16	48.16
February 20, 2026	48.42	48.42	48.42	48.42	48.42
February 19, 2026	47.84	47.84	47.84	47.84	47.84
February 18, 2026	48.06	48.06	48.06	48.06	48.06
February 17, 2026	47.86	47.86	47.86	47.86	47.86
February 13, 2026	47.82	47.82	47.82	47.82	47.82
February 12, 2026	47.91	47.91	47.91	47.91	47.91
February 11, 2026	48.5	48.5	48.5	48.5	48.5
February 10, 2026	48.08	48.08	48.08	48.08	48.08
February 09, 2026	47.94	47.94	47.94	47.94	47.94
February 06, 2026	47.46	47.46	47.46	47.46	47.46
February 05, 2026	46.52	46.52	46.52	46.52	46.52
February 04, 2026	46.81	46.81	46.81	46.81	46.81
February 03, 2026	47.24	47.24	47.24	47.24	47.24
February 02, 2026	46.98	46.98	46.98	46.98	46.98
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