Advertisement
Vanguard Emerging Markets Stock Index Fund (VEMRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| Oct 17, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
| Oct 16, 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
| Oct 15, 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
| Oct 14, 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
| Oct 11, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
| Oct 10, 2024 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | - |
| Oct 09, 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
| Oct 08, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| Oct 07, 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| Oct 04, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| Oct 03, 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
| Oct 02, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| Oct 01, 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
| Sep 30, 2024 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | - |
| Sep 27, 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
| Sep 26, 2024 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
| Sep 25, 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
| Sep 24, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| Sep 23, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
| Sep 20, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
| Sep 19, 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
| Sep 18, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
| Sep 17, 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
| Sep 16, 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
| Sep 13, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
| Sep 12, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
| Sep 11, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| Sep 10, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | - |
| Sep 09, 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
| Sep 06, 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | - |
| Sep 05, 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
| Sep 04, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
| Sep 03, 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
| Aug 30, 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
| Aug 29, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
| Aug 28, 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
| Aug 27, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
| Aug 26, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
| Aug 23, 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
| Aug 22, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
| Aug 21, 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
| Aug 20, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
| Aug 19, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
| Aug 16, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
| Aug 15, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
| Aug 14, 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
| Aug 13, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
| Aug 12, 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
| Aug 09, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
| Aug 08, 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
| Aug 07, 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
| Aug 06, 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | - |
| Aug 05, 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
| Aug 02, 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
| Aug 01, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
| Jul 31, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
| Jul 30, 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
| Jul 29, 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - |
| Jul 26, 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
| Jul 25, 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
| Jul 24, 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
| Jul 23, 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | - |
| Jul 22, 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
| Jul 19, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
| Jul 18, 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
| Jul 17, 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
| Jul 16, 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
| Jul 15, 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | - |
| Jul 12, 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
| Jul 11, 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
| Jul 10, 2024 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - |
| Jul 09, 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
| Jul 08, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
| Jul 05, 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
| Jul 03, 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
| Jul 02, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
| Jul 01, 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | - |
| Jun 28, 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
| Jun 27, 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
| Jun 26, 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
| Jun 25, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| Jun 24, 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
| Jun 21, 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
| Jun 20, 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
| Jun 18, 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
| Jun 17, 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
| Jun 14, 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
| Jun 13, 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
| Jun 12, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Jun 11, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
| Jun 10, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Jun 07, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
| Jun 06, 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
| Jun 05, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
| Jun 04, 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
| Jun 03, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
| May 31, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
| May 30, 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| May 29, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.