Vanguard Emerging Markets Stock Index Fund Institutional Plus Shares (VEMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
97.21
+0.36 (0.37%)
May 12, 2025, 8:09 AM EDT
VEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 97.21 | 97.21 | 97.21 | 97.21 | - | - |
| May 9, 2025 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | 0.37% |
| May 8, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | -0.27% |
| May 7, 2025 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | -0.34% |
| May 6, 2025 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | 0.14% |
| May 5, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 0.12% |
| May 2, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | 1.94% |
| May 1, 2025 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | 0.24% |
| Apr 30, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 0.35% |
| Apr 29, 2025 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | 0.31% |
| Apr 28, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | 0.29% |
| Apr 25, 2025 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | -0.33% |
| Apr 24, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 0.92% |
| Apr 23, 2025 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | 1.19% |
| Apr 22, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | 1.39% |
| Apr 21, 2025 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | 0.09% |
| Apr 17, 2025 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | 0.91% |
| Apr 16, 2025 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | -1.27% |
| Apr 15, 2025 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | 0.46% |
| Apr 14, 2025 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | 1.44% |
| Apr 11, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | 2.59% |
| Apr 10, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | -0.97% |
| Apr 9, 2025 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | 4.23% |
| Apr 8, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -1.76% |
| Apr 7, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | -3.41% |
| Apr 4, 2025 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | -4.49% |
| Apr 3, 2025 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | -1.88% |
| Apr 2, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.16% |
| Apr 1, 2025 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 0.39% |
| Mar 31, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -0.34% |
| Mar 28, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -1.47% |
| Mar 27, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 0.57% |
| Mar 26, 2025 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | -0.57% |
| Mar 25, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | -0.34% |
| Mar 24, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 0.35% |
| Mar 21, 2025 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | -0.63% |
| Mar 20, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.12 | -0.61% |
| Mar 19, 2025 | 97.82 | 97.82 | 97.82 | 97.82 | 97.72 | 0.09% |
| Mar 18, 2025 | 97.73 | 97.73 | 97.73 | 97.73 | 97.63 | - |
| Mar 17, 2025 | 97.73 | 97.73 | 97.73 | 97.73 | 97.63 | 1.36% |
| Mar 14, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.32 | 1.63% |
| Mar 13, 2025 | 94.87 | 94.87 | 94.87 | 94.87 | 94.77 | -0.49% |
| Mar 12, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.24 | 0.34% |
| Mar 11, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 94.92 | 0.82% |
| Mar 10, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.15 | -2.35% |
| Mar 7, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 96.42 | 0.41% |
| Mar 6, 2025 | 96.13 | 96.13 | 96.13 | 96.13 | 96.03 | -0.34% |
| Mar 5, 2025 | 96.46 | 96.46 | 96.46 | 96.46 | 96.36 | 3.06% |
| Mar 4, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.51 | 0.67% |
| Mar 3, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.89 | -0.75% |