Vanguard Emerging Markets Ex-China ETF (VEXC)

NYSEARCA: VEXC · Real-Time Price · USD

90.50

-0.75 (-0.82%)

At close: Apr 28, 2026, 4:00 PM EDT

90.50

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

VEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.15	90.50	89.84	90.50	90.50	-0.82%	19,566
Apr 27, 2026	91.44	91.50	91.05	91.25	91.25	0.04%	35,990
Apr 24, 2026	90.54	91.44	90.50	91.21	91.21	2.33%	19,426
Apr 23, 2026	89.48	89.85	88.46	89.13	89.13	-1.28%	18,898
Apr 22, 2026	89.86	90.29	89.86	90.29	90.29	1.45%	7,716
Apr 21, 2026	90.57	90.57	89.00	89.00	89.00	-1.06%	15,879
Apr 20, 2026	89.95	90.07	89.63	89.95	89.95	-0.77%	35,396
Apr 17, 2026	90.61	91.26	90.55	90.65	90.65	1.89%	30,117
Apr 16, 2026	88.99	89.25	88.82	88.97	88.97	-0.45%	49,694
Apr 15, 2026	89.63	89.67	88.97	89.37	89.37	0.30%	50,201
Apr 14, 2026	88.50	89.12	88.50	89.10	89.10	1.76%	18,461
Apr 13, 2026	86.51	87.71	86.50	87.56	87.56	0.69%	13,532
Apr 10, 2026	86.28	87.46	86.28	86.96	86.96	0.81%	10,634
Apr 9, 2026	85.80	86.61	85.50	86.26	86.26	-0.14%	17,253
Apr 8, 2026	87.06	87.15	85.92	86.38	86.38	4.92%	55,202
Apr 7, 2026	81.88	82.33	81.05	82.33	82.33	0.50%	23,720
Apr 6, 2026	81.76	82.23	81.76	81.92	81.92	0.68%	19,009
Apr 2, 2026	80.19	81.71	80.19	81.37	81.37	-0.88%	27,006
Apr 1, 2026	81.81	82.66	81.81	82.09	82.09	0.86%	30,547
Mar 31, 2026	79.40	81.58	79.40	81.39	81.39	3.26%	41,439
Mar 30, 2026	79.53	79.71	78.33	78.82	78.82	-0.42%	29,092
Mar 27, 2026	79.94	79.94	78.97	79.15	79.15	-1.06%	25,237
Mar 26, 2026	81.00	81.42	79.95	80.00	80.00	-2.50%	11,475
Mar 25, 2026	81.60	82.43	81.60	82.05	82.05	2.05%	20,989
Mar 24, 2026	79.93	80.74	79.87	80.40	80.40	-1.24%	18,584
Mar 23, 2026	80.95	81.94	80.80	81.41	81.41	2.73%	22,076
Mar 20, 2026	80.86	80.86	78.93	79.25	79.25	-2.95%	41,996
Mar 19, 2026	80.40	81.97	80.24	81.66	81.30	-0.29%	38,104
Mar 18, 2026	82.88	83.04	81.85	81.90	81.54	-1.72%	44,965
Mar 17, 2026	83.20	83.72	83.15	83.34	82.97	0.97%	69,790
Mar 16, 2026	82.28	83.00	82.19	82.54	82.17	1.96%	24,982
Mar 13, 2026	82.30	82.57	80.83	80.95	80.59	-1.00%	28,079
Mar 12, 2026	83.18	83.18	81.65	81.77	81.41	-2.62%	25,933
Mar 11, 2026	84.07	84.48	83.78	83.97	83.60	-0.02%	11,619
Mar 10, 2026	83.88	84.95	83.52	83.99	83.62	0.38%	19,995
Mar 9, 2026	81.73	83.72	81.23	83.67	83.30	1.28%	54,932
Mar 6, 2026	82.62	83.22	82.28	82.61	82.24	-1.71%	48,015
Mar 5, 2026	84.80	84.82	82.95	84.05	83.68	-1.04%	35,565
Mar 4, 2026	84.72	85.32	84.50	84.93	84.55	0.56%	59,835
Mar 3, 2026	84.07	84.71	82.50	84.46	84.09	-3.56%	66,026
Mar 2, 2026	87.10	87.92	86.74	87.58	87.19	-1.52%	58,737
Feb 27, 2026	88.52	89.10	88.38	88.93	88.54	-0.68%	46,300
Feb 26, 2026	90.41	90.41	88.87	89.54	89.14	-0.95%	41,005
Feb 25, 2026	90.31	90.53	89.95	90.40	90.00	0.99%	37,171
Feb 24, 2026	88.85	89.82	88.76	89.51	89.11	1.57%	56,178
Feb 23, 2026	88.68	88.68	87.94	88.13	87.74	-0.92%	58,089
Feb 20, 2026	87.43	88.95	87.41	88.95	88.56	1.79%	42,290
Feb 19, 2026	87.27	87.39	86.83	87.39	87.00	-0.69%	43,986
Feb 18, 2026	88.11	88.48	87.71	88.00	87.61	0.25%	39,048
Feb 17, 2026	87.51	87.86	86.77	87.78	87.39	-0.09%	44,258
Feb 13, 2026	87.54	87.94	86.92	87.86	87.47	-0.07%	34,219
Feb 12, 2026	89.38	89.38	87.79	87.92	87.53	-0.87%	74,252
Feb 11, 2026	88.33	88.78	88.01	88.69	88.30	0.98%	58,576
Feb 10, 2026	87.76	87.83	87.46	87.83	87.44	0.72%	61,700
Feb 9, 2026	86.54	87.33	86.42	87.20	86.81	0.86%	57,535
Feb 6, 2026	85.54	86.46	85.54	86.46	86.08	2.22%	31,887
Feb 5, 2026	84.67	85.00	84.29	84.58	84.21	-0.69%	32,348
Feb 4, 2026	86.08	86.08	84.73	85.17	84.79	-0.42%	45,215
Feb 3, 2026	86.18	86.20	84.88	85.53	85.15	0.27%	67,287
Feb 2, 2026	83.95	85.39	83.95	85.30	84.92	1.35%	94,849
Jan 30, 2026	84.85	85.11	83.82	84.16	83.79	-1.81%	57,569
Jan 29, 2026	86.12	86.53	84.62	85.72	85.34	-0.74%	77,376
Jan 28, 2026	86.69	86.69	85.91	86.35	85.97	0.49%	59,840
Jan 27, 2026	85.42	86.03	85.32	85.93	85.55	1.45%	69,660
Jan 26, 2026	84.76	84.98	84.56	84.70	84.33	0.40%	42,972
Jan 23, 2026	83.83	84.40	83.60	84.36	83.99	0.56%	33,163
Jan 22, 2026	84.10	84.29	83.64	83.89	83.52	1.21%	44,712
Jan 21, 2026	82.62	83.21	82.62	82.89	82.52	0.67%	49,406
Jan 20, 2026	82.70	82.77	82.28	82.34	81.98	-0.65%	52,687
Jan 16, 2026	82.98	83.09	82.70	82.88	82.51	-0.14%	36,951
Jan 15, 2026	82.97	83.67	82.88	83.00	82.63	0.59%	32,898
Jan 14, 2026	82.31	82.51	82.15	82.51	82.14	0.46%	11,338
Jan 13, 2026	82.50	82.56	82.13	82.13	81.77	-0.36%	27,883
Jan 12, 2026	81.86	82.59	81.85	82.43	82.07	0.93%	30,901
Jan 9, 2026	81.34	81.67	81.29	81.67	81.31	0.27%	20,564
Jan 8, 2026	81.58	81.63	81.28	81.45	81.09	-0.16%	32,422
Jan 7, 2026	81.90	81.91	81.58	81.58	81.22	-0.63%	23,397
Jan 6, 2026	81.90	82.35	81.70	82.10	81.74	0.82%	48,602
Jan 5, 2026	81.45	81.58	80.98	81.43	81.07	0.75%	37,628
Jan 2, 2026	80.80	80.84	80.52	80.82	80.47	1.44%	23,846
Dec 31, 2025	80.00	80.00	79.48	79.68	79.32	0.37%	12,195
Dec 30, 2025	79.45	79.59	79.35	79.38	79.03	0.28%	32,765
Dec 29, 2025	79.12	79.19	78.82	79.16	78.81	-0.34%	22,843
Dec 26, 2025	79.19	79.43	79.07	79.43	79.08	0.28%	10,690
Dec 24, 2025	79.23	79.26	79.00	79.21	78.85	-0.03%	7,971
Dec 23, 2025	78.76	79.26	78.69	79.23	78.88	0.75%	12,669
Dec 22, 2025	78.65	78.68	78.48	78.64	78.29	0.20%	12,090
Dec 19, 2025	77.97	78.48	77.97	78.48	78.13	0.74%	13,792
Dec 18, 2025	77.76	78.19	77.76	77.90	77.21	0.95%	6,245
Dec 17, 2025	77.66	77.66	77.05	77.17	76.49	-0.59%	19,285
Dec 16, 2025	77.74	77.88	77.53	77.63	76.95	-0.60%	18,939
Dec 15, 2025	78.51	78.58	78.10	78.10	77.41	0.04%	16,118
Dec 12, 2025	79.00	79.00	77.91	78.07	77.38	-1.19%	9,418
Dec 11, 2025	78.71	79.26	78.58	79.01	78.32	-0.27%	8,453
Dec 10, 2025	78.55	79.28	78.55	79.22	78.52	1.30%	39,345
Dec 9, 2025	77.94	78.33	77.89	78.20	77.51	0.13%	6,077
Dec 8, 2025	78.38	78.38	77.79	78.10	77.41	0.01%	9,067
Dec 5, 2025	78.59	78.79	78.06	78.09	77.40	0.21%	11,779
Dec 4, 2025	78.10	78.10	77.85	77.93	77.24	0.12%	10,285
Dec 3, 2025	77.56	77.84	77.49	77.84	77.15	0.09%	3,290