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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
November 03, 2025	45.72	45.72	45.72	45.72	45.72
October 31, 2025	45.5	45.5	45.5	45.5	45.5
October 30, 2025	45.8	45.8	45.8	45.8	45.8
October 29, 2025	46.22	46.22	46.22	46.22	46.22
October 28, 2025	46.05	46.05	46.05	46.05	46.05
October 27, 2025	46.04	46.04	46.04	46.04	46.04
October 24, 2025	45.72	45.72	45.72	45.72	45.72
October 23, 2025	45.52	45.52	45.52	45.52	45.52
October 22, 2025	45.13	45.13	45.13	45.13	45.13
October 21, 2025	45.26	45.26	45.26	45.26	45.26
October 20, 2025	45.55	45.55	45.55	45.55	45.55
October 17, 2025	45.03	45.03	45.03	45.03	45.03
October 16, 2025	45.23	45.23	45.23	45.23	45.23
October 15, 2025	45.1	45.1	45.1	45.1	45.1
October 14, 2025	44.49	44.49	44.49	44.49	44.49
October 13, 2025	44.89	44.89	44.89	44.89	44.89
October 10, 2025	43.86	43.86	43.86	43.86	43.86

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