Vanguard Emerging Markets Stock Index Fund (VEMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
107.64
-0.81 (-0.75%)
Aug 15, 2025, 8:09 AM EDT
VEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | 0.25% |
| Aug 14, 2025 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | -0.75% |
| Aug 13, 2025 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | 1.10% |
| Aug 12, 2025 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | 0.85% |
| Aug 11, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | -0.07% |
| Aug 8, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | -0.22% |
| Aug 7, 2025 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | 0.84% |
| Aug 6, 2025 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | 0.29% |
| Aug 5, 2025 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | 0.32% |
| Aug 4, 2025 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | 1.17% |
| Aug 1, 2025 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | -0.82% |
| Jul 31, 2025 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | -0.64% |
| Jul 30, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -0.60% |
| Jul 29, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | -0.01% |
| Jul 28, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -0.61% |
| Jul 25, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | -0.33% |
| Jul 24, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -0.33% |
| Jul 23, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 1.22% |
| Jul 22, 2025 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | -0.23% |
| Jul 21, 2025 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | 0.39% |
| Jul 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.09% |
| Jul 17, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 0.65% |
| Jul 16, 2025 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | 0.13% |
| Jul 15, 2025 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | 0.92% |
| Jul 14, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | 0.13% |
| Jul 11, 2025 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | -0.24% |
| Jul 10, 2025 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | 0.17% |
| Jul 9, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | -0.12% |
| Jul 8, 2025 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | 0.35% |
| Jul 7, 2025 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | -1.06% |
| Jul 3, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | 0.45% |
| Jul 2, 2025 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | 0.34% |
| Jul 1, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | 0.49% |
| Jun 30, 2025 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | -0.22% |
| Jun 27, 2025 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | 0.12% |
| Jun 26, 2025 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | 0.86% |
| Jun 25, 2025 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0.21% |
| Jun 24, 2025 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | 2.32% |
| Jun 23, 2025 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | 0.39% |
| Jun 20, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -1.20% |
| Jun 18, 2025 | 101.11 | 101.11 | 101.11 | 101.11 | 100.82 | -0.33% |
| Jun 17, 2025 | 101.44 | 101.44 | 101.44 | 101.44 | 101.15 | -0.77% |
| Jun 16, 2025 | 102.23 | 102.23 | 102.23 | 102.23 | 101.93 | 0.74% |
| Jun 13, 2025 | 101.48 | 101.48 | 101.48 | 101.48 | 101.19 | -1.29% |
| Jun 12, 2025 | 102.81 | 102.81 | 102.81 | 102.81 | 102.51 | -0.20% |
| Jun 11, 2025 | 103.02 | 103.02 | 103.02 | 103.02 | 102.72 | 0.36% |
| Jun 10, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 102.35 | 0.67% |
| Jun 9, 2025 | 101.97 | 101.97 | 101.97 | 101.97 | 101.67 | 0.71% |
| Jun 6, 2025 | 101.25 | 101.25 | 101.25 | 101.25 | 100.96 | 0.36% |
| Jun 5, 2025 | 100.89 | 100.89 | 100.89 | 100.89 | 100.60 | 0.45% |