Vanguard Emerging Markets Ex-China ETF (VEXC)
NYSEARCA: VEXC · Real-Time Price · USD
82.61
-1.44 (-1.71%)
Mar 6, 2026, 4:00 PM EST - Market closed
VEXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.62 | 83.22 | 82.28 | 82.61 | 82.61 | -1.71% | 47,966 |
| Mar 5, 2026 | 84.80 | 84.82 | 82.95 | 84.05 | 84.05 | -1.04% | 35,565 |
| Mar 4, 2026 | 84.72 | 85.32 | 84.50 | 84.93 | 84.93 | 0.56% | 59,835 |
| Mar 3, 2026 | 84.07 | 84.71 | 82.50 | 84.46 | 84.46 | -3.56% | 66,026 |
| Mar 2, 2026 | 87.10 | 87.92 | 86.74 | 87.58 | 87.58 | -1.52% | 58,733 |
| Feb 27, 2026 | 88.52 | 89.10 | 88.38 | 88.93 | 88.93 | -0.68% | 46,300 |
| Feb 26, 2026 | 90.41 | 90.41 | 88.87 | 89.54 | 89.54 | -0.95% | 41,005 |
| Feb 25, 2026 | 90.31 | 90.53 | 89.95 | 90.40 | 90.40 | 0.99% | 37,171 |
| Feb 24, 2026 | 88.85 | 89.82 | 88.76 | 89.51 | 89.51 | 1.57% | 56,178 |
| Feb 23, 2026 | 88.68 | 88.68 | 87.94 | 88.13 | 88.13 | -0.92% | 58,089 |
| Feb 20, 2026 | 87.43 | 88.95 | 87.41 | 88.95 | 88.95 | 1.79% | 42,290 |
| Feb 19, 2026 | 87.27 | 87.39 | 86.83 | 87.39 | 87.39 | -0.69% | 43,986 |
| Feb 18, 2026 | 88.11 | 88.48 | 87.71 | 88.00 | 88.00 | 0.25% | 39,048 |
| Feb 17, 2026 | 87.51 | 87.86 | 86.77 | 87.78 | 87.78 | -0.09% | 44,258 |
| Feb 13, 2026 | 87.54 | 87.94 | 86.92 | 87.86 | 87.86 | -0.07% | 34,219 |
| Feb 12, 2026 | 89.38 | 89.38 | 87.79 | 87.92 | 87.92 | -0.87% | 74,252 |
| Feb 11, 2026 | 88.33 | 88.78 | 88.01 | 88.69 | 88.69 | 0.98% | 58,576 |
| Feb 10, 2026 | 87.76 | 87.83 | 87.46 | 87.83 | 87.83 | 0.72% | 61,700 |
| Feb 9, 2026 | 86.54 | 87.33 | 86.42 | 87.20 | 87.20 | 0.86% | 57,535 |
| Feb 6, 2026 | 85.54 | 86.46 | 85.54 | 86.46 | 86.46 | 2.22% | 31,887 |
| Feb 5, 2026 | 84.67 | 85.00 | 84.29 | 84.58 | 84.58 | -0.69% | 32,348 |
| Feb 4, 2026 | 86.08 | 86.08 | 84.73 | 85.17 | 85.17 | -0.42% | 45,215 |
| Feb 3, 2026 | 86.18 | 86.20 | 84.88 | 85.53 | 85.53 | 0.27% | 67,287 |
| Feb 2, 2026 | 83.95 | 85.39 | 83.95 | 85.30 | 85.30 | 1.35% | 94,849 |
| Jan 30, 2026 | 84.85 | 85.11 | 83.82 | 84.16 | 84.16 | -1.81% | 57,569 |
| Jan 29, 2026 | 86.12 | 86.53 | 84.62 | 85.72 | 85.72 | -0.74% | 77,376 |
| Jan 28, 2026 | 86.69 | 86.69 | 85.91 | 86.35 | 86.35 | 0.49% | 59,840 |
| Jan 27, 2026 | 85.42 | 86.03 | 85.32 | 85.93 | 85.93 | 1.45% | 69,660 |
| Jan 26, 2026 | 84.76 | 84.98 | 84.56 | 84.70 | 84.70 | 0.40% | 42,972 |
| Jan 23, 2026 | 83.83 | 84.40 | 83.60 | 84.36 | 84.36 | 0.56% | 33,163 |
| Jan 22, 2026 | 84.10 | 84.29 | 83.64 | 83.89 | 83.89 | 1.21% | 44,712 |
| Jan 21, 2026 | 82.62 | 83.21 | 82.62 | 82.89 | 82.89 | 0.67% | 49,406 |
| Jan 20, 2026 | 82.70 | 82.77 | 82.28 | 82.34 | 82.34 | -0.65% | 52,687 |
| Jan 16, 2026 | 82.98 | 83.09 | 82.70 | 82.88 | 82.88 | -0.14% | 36,951 |
| Jan 15, 2026 | 82.97 | 83.67 | 82.88 | 83.00 | 83.00 | 0.59% | 32,898 |
| Jan 14, 2026 | 82.31 | 82.51 | 82.15 | 82.51 | 82.51 | 0.46% | 11,338 |
| Jan 13, 2026 | 82.50 | 82.56 | 82.13 | 82.13 | 82.13 | -0.36% | 27,883 |
| Jan 12, 2026 | 81.86 | 82.59 | 81.85 | 82.43 | 82.43 | 0.93% | 30,901 |
| Jan 9, 2026 | 81.34 | 81.67 | 81.29 | 81.67 | 81.67 | 0.27% | 20,564 |
| Jan 8, 2026 | 81.58 | 81.63 | 81.28 | 81.45 | 81.45 | -0.16% | 32,422 |
| Jan 7, 2026 | 81.90 | 81.91 | 81.58 | 81.58 | 81.58 | -0.63% | 23,397 |
| Jan 6, 2026 | 81.90 | 82.35 | 81.70 | 82.10 | 82.10 | 0.82% | 48,602 |
| Jan 5, 2026 | 81.45 | 81.58 | 80.98 | 81.43 | 81.43 | 0.75% | 37,628 |
| Jan 2, 2026 | 80.80 | 80.84 | 80.52 | 80.82 | 80.82 | 1.44% | 23,846 |
| Dec 31, 2025 | 80.00 | 80.00 | 79.48 | 79.68 | 79.68 | 0.37% | 12,195 |
| Dec 30, 2025 | 79.45 | 79.59 | 79.35 | 79.38 | 79.38 | 0.28% | 32,765 |
| Dec 29, 2025 | 79.12 | 79.19 | 78.82 | 79.16 | 79.16 | -0.34% | 22,843 |
| Dec 26, 2025 | 79.19 | 79.43 | 79.07 | 79.43 | 79.43 | 0.28% | 10,690 |
| Dec 24, 2025 | 79.23 | 79.26 | 79.00 | 79.21 | 79.20 | -0.03% | 7,971 |
| Dec 23, 2025 | 78.76 | 79.26 | 78.69 | 79.23 | 79.23 | 0.75% | 12,669 |
| Dec 22, 2025 | 78.65 | 78.68 | 78.48 | 78.64 | 78.64 | 0.20% | 12,090 |
| Dec 19, 2025 | 77.97 | 78.48 | 77.97 | 78.48 | 78.48 | 0.74% | 13,792 |
| Dec 18, 2025 | 77.76 | 78.19 | 77.76 | 77.90 | 77.56 | 0.95% | 6,245 |
| Dec 17, 2025 | 77.66 | 77.66 | 77.05 | 77.17 | 76.83 | -0.59% | 19,285 |
| Dec 16, 2025 | 77.74 | 77.88 | 77.53 | 77.63 | 77.29 | -0.60% | 18,939 |
| Dec 15, 2025 | 78.51 | 78.58 | 78.10 | 78.10 | 77.76 | 0.04% | 16,118 |
| Dec 12, 2025 | 79.00 | 79.00 | 77.91 | 78.07 | 77.73 | -1.19% | 9,418 |
| Dec 11, 2025 | 78.71 | 79.26 | 78.58 | 79.01 | 78.66 | -0.27% | 8,453 |
| Dec 10, 2025 | 78.55 | 79.28 | 78.55 | 79.22 | 78.87 | 1.30% | 39,345 |
| Dec 9, 2025 | 77.94 | 78.33 | 77.89 | 78.20 | 77.86 | 0.13% | 6,077 |
| Dec 8, 2025 | 78.38 | 78.38 | 77.79 | 78.10 | 77.76 | 0.01% | 9,067 |
| Dec 5, 2025 | 78.59 | 78.79 | 78.06 | 78.09 | 77.75 | 0.21% | 11,779 |
| Dec 4, 2025 | 78.10 | 78.10 | 77.85 | 77.93 | 77.59 | 0.12% | 10,285 |
| Dec 3, 2025 | 77.56 | 77.84 | 77.49 | 77.84 | 77.49 | 0.09% | 3,290 |
| Dec 2, 2025 | 77.65 | 77.78 | 77.61 | 77.77 | 77.42 | 0.02% | 7,587 |
| Dec 1, 2025 | 77.75 | 77.93 | 77.58 | 77.75 | 77.41 | -0.43% | 11,666 |
| Nov 28, 2025 | 77.96 | 78.09 | 77.82 | 78.09 | 77.74 | 0.21% | 5,886 |
| Nov 26, 2025 | 77.60 | 78.01 | 77.44 | 77.92 | 77.58 | 1.23% | 22,725 |
| Nov 25, 2025 | 76.48 | 76.97 | 76.26 | 76.97 | 76.63 | 0.20% | 15,718 |
| Nov 24, 2025 | 76.33 | 76.83 | 76.33 | 76.82 | 76.48 | 0.56% | 9,628 |
| Nov 21, 2025 | 76.05 | 76.58 | 75.68 | 76.39 | 76.05 | -0.29% | 10,782 |
| Nov 20, 2025 | 78.16 | 78.16 | 76.61 | 76.61 | 76.27 | -1.02% | 15,317 |
| Nov 19, 2025 | 77.21 | 77.72 | 77.21 | 77.40 | 77.06 | 0.09% | 6,355 |
| Nov 18, 2025 | 77.11 | 77.51 | 76.94 | 77.33 | 76.99 | -0.27% | 8,477 |
| Nov 17, 2025 | 78.09 | 78.09 | 77.38 | 77.54 | 77.20 | -1.02% | 6,851 |
| Nov 14, 2025 | 77.72 | 78.52 | 77.72 | 78.34 | 77.99 | 0.57% | 7,610 |
| Nov 13, 2025 | 78.68 | 78.83 | 77.89 | 77.89 | 77.55 | -1.31% | 21,415 |
| Nov 12, 2025 | 78.92 | 78.97 | 78.87 | 78.93 | 78.58 | -0.14% | 8,966 |
| Nov 11, 2025 | 78.60 | 79.09 | 78.60 | 79.03 | 78.69 | 0.46% | 3,457 |
| Nov 10, 2025 | 78.50 | 78.72 | 78.33 | 78.67 | 78.33 | 1.26% | 8,325 |
| Nov 7, 2025 | 77.27 | 77.69 | 77.12 | 77.69 | 77.35 | - | 7,968 |
| Nov 6, 2025 | 78.26 | 78.26 | 77.50 | 77.69 | 77.35 | -0.95% | 17,848 |
| Nov 5, 2025 | 77.94 | 78.51 | 77.94 | 78.44 | 78.10 | 0.86% | 7,802 |
| Nov 4, 2025 | 78.15 | 78.26 | 77.77 | 77.77 | 77.43 | -1.44% | 7,319 |
| Nov 3, 2025 | 78.75 | 78.98 | 78.66 | 78.91 | 78.56 | 0.48% | 9,035 |
| Oct 31, 2025 | 78.65 | 78.65 | 78.28 | 78.53 | 78.19 | -0.24% | 9,074 |
| Oct 30, 2025 | 78.80 | 78.99 | 78.72 | 78.72 | 78.37 | -0.61% | 19,100 |
| Oct 29, 2025 | 79.80 | 79.80 | 79.10 | 79.20 | 78.85 | 0.09% | 16,361 |
| Oct 28, 2025 | 78.80 | 79.25 | 78.74 | 79.13 | 78.78 | -0.06% | 8,423 |
| Oct 27, 2025 | 79.09 | 79.18 | 78.88 | 79.17 | 78.82 | 0.83% | 28,036 |
| Oct 24, 2025 | 78.65 | 78.66 | 78.52 | 78.52 | 78.18 | 0.33% | 6,454 |
| Oct 23, 2025 | 78.11 | 78.35 | 78.11 | 78.26 | 77.92 | 0.40% | 8,148 |
| Oct 22, 2025 | 78.27 | 78.27 | 77.69 | 77.95 | 77.61 | 0.01% | 5,517 |
| Oct 21, 2025 | 78.21 | 78.21 | 77.94 | 77.94 | 77.60 | -0.77% | 12,927 |
| Oct 20, 2025 | 78.36 | 78.69 | 78.36 | 78.55 | 78.20 | 1.13% | 14,954 |
| Oct 17, 2025 | 77.49 | 77.84 | 77.49 | 77.67 | 77.33 | -0.05% | 10,591 |
| Oct 16, 2025 | 77.90 | 78.16 | 77.51 | 77.71 | 77.37 | 0.22% | 9,367 |
| Oct 15, 2025 | 77.54 | 77.73 | 77.17 | 77.54 | 77.20 | 1.56% | 6,466 |
| Oct 14, 2025 | 75.97 | 76.71 | 75.83 | 76.35 | 76.02 | -0.80% | 3,473 |
| Oct 13, 2025 | 76.73 | 77.08 | 76.50 | 76.97 | 76.63 | 2.65% | 7,517 |