Vanguard Emerging Markets Stock Index Fund Admiral Shares (VEMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.42
+0.99 (2.58%)
May 12, 2025, 8:04 PM EDT
VEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | - | 2.58% |
| May 9, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.37% |
| May 8, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.26% |
| May 7, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.34% |
| May 6, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.13% |
| May 5, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.13% |
| May 2, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 1.94% |
| May 1, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.24% |
| Apr 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.35% |
| Apr 29, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.32% |
| Apr 28, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.27% |
| Apr 25, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.32% |
| Apr 24, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.92% |
| Apr 23, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 1.20% |
| Apr 22, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 1.39% |
| Apr 21, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.08% |
| Apr 17, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.90% |
| Apr 16, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -1.24% |
| Apr 15, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.44% |
| Apr 14, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 1.44% |
| Apr 11, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 2.60% |
| Apr 10, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.97% |
| Apr 9, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 4.23% |
| Apr 8, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -1.76% |
| Apr 7, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -3.42% |
| Apr 4, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -4.49% |
| Apr 3, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -1.88% |
| Apr 2, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 0.16% |
| Apr 1, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.40% |
| Mar 31, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.35% |
| Mar 28, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -1.47% |
| Mar 27, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.58% |
| Mar 26, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.58% |
| Mar 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.34% |
| Mar 24, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.34% |
| Mar 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.60% |
| Mar 20, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.40 | -0.62% |
| Mar 19, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.64 | 0.08% |
| Mar 18, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.61 | 0.03% |
| Mar 17, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.60 | 1.34% |
| Mar 14, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.09 | 1.65% |
| Mar 13, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.47 | -0.50% |
| Mar 12, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.66 | 0.35% |
| Mar 11, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.53 | 0.81% |
| Mar 10, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.23 | -2.36% |
| Mar 7, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.13 | 0.42% |
| Mar 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.97 | -0.34% |
| Mar 5, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.10 | 3.05% |
| Mar 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.97 | 0.65% |
| Mar 3, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.73 | -0.76% |