Vanguard Emerging Markets Stock Index Fund (VEMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.36
-0.24 (-0.74%)
Aug 14, 2025, 9:30 AM EDT
VEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.74% |
| Aug 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.09% |
| Aug 12, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.84% |
| Aug 11, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.06% |
| Aug 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.19% |
| Aug 7, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.82% |
| Aug 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.32% |
| Aug 5, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.32% |
| Aug 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.15% |
| Aug 1, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.79% |
| Jul 31, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.66% |
| Jul 30, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.60% |
| Jul 29, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.03% |
| Jul 28, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.59% |
| Jul 25, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.34% |
| Jul 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.31% |
| Jul 23, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.22% |
| Jul 22, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.25% |
| Jul 21, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.38% |
| Jul 18, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.09% |
| Jul 17, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.66% |
| Jul 16, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.13% |
| Jul 15, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.93% |
| Jul 14, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.13% |
| Jul 11, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.22% |
| Jul 10, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.16% |
| Jul 9, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.13% |
| Jul 8, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.35% |
| Jul 7, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -1.08% |
| Jul 3, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.45% |
| Jul 2, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.35% |
| Jul 1, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.48% |
| Jun 30, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.22% |
| Jun 27, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.13% |
| Jun 26, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.84% |
| Jun 25, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.23% |
| Jun 24, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 2.32% |
| Jun 23, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.40% |
| Jun 20, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.18% |
| Jun 18, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.30 | -0.33% |
| Jun 17, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.40 | -0.78% |
| Jun 16, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.64 | 0.72% |
| Jun 13, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.42 | -1.29% |
| Jun 12, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.82 | -0.19% |
| Jun 11, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.88 | 0.36% |
| Jun 10, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.77 | 0.69% |
| Jun 9, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.56 | 0.69% |
| Jun 6, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.35 | 0.36% |
| Jun 5, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.24 | 0.46% |
| Jun 4, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.10 | 0.84% |