Vanguard Emerging Markets Stock Index Fund Investor Shares (VEIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.82
-0.34 (-0.97%)
At close: Mar 5, 2026
VEIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.97% |
| Mar 4, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.31% |
| Mar 3, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -3.28% |
| Mar 2, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -1.28% |
| Feb 27, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.38% |
| Feb 26, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -1.07% |
| Feb 25, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.68% |
| Feb 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.82% |
| Feb 23, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.54% |
| Feb 20, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.23% |
| Feb 19, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.46% |
| Feb 18, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.41% |
| Feb 17, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.08% |
| Feb 13, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.16% |
| Feb 12, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.24% |
| Feb 11, 2026 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.87% |
| Feb 10, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.30% |
| Feb 9, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 1.00% |
| Feb 6, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 2.03% |
| Feb 5, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.62% |
| Feb 4, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.89% |
| Feb 3, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.53% |
| Feb 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.31% |
| Jan 30, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -2.00% |
| Jan 29, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.44% |
| Jan 28, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.74% |
| Jan 27, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 1.25% |
| Jan 26, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.25% |
| Jan 23, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.14% |
| Jan 22, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 1.05% |
| Jan 21, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.71% |
| Jan 20, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.82% |
| Jan 16, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.48% |
| Jan 15, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.40% |
| Jan 14, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.11% |
| Jan 13, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.39% |
| Jan 12, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 1.54% |
| Jan 9, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.26% |
| Jan 8, 2026 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.14% |
| Jan 7, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.54% |
| Jan 6, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.83% |
| Jan 5, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.58% |
| Jan 2, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 1.88% |
| Dec 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.24% |
| Dec 30, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.27% |
| Dec 29, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.76% |
| Dec 26, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.50% |
| Dec 24, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.06% |
| Dec 23, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.41% |
| Dec 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.81% |
| Dec 19, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -1.09% |
| Dec 18, 2025 | 33.27 | 33.27 | 33.27 | 33.90 | 33.26 | 0.83% |
| Dec 17, 2025 | 32.99 | 32.99 | 32.99 | 33.62 | 32.99 | -0.30% |
| Dec 16, 2025 | 33.09 | 33.09 | 33.09 | 33.72 | 33.09 | -0.94% |
| Dec 15, 2025 | 33.40 | 33.40 | 33.40 | 34.04 | 33.40 | -0.44% |
| Dec 12, 2025 | 33.55 | 33.55 | 33.55 | 34.19 | 33.55 | -0.47% |
| Dec 11, 2025 | 33.71 | 33.71 | 33.71 | 34.35 | 33.71 | -0.26% |
| Dec 10, 2025 | 33.80 | 33.80 | 33.80 | 34.44 | 33.79 | 0.70% |
| Dec 9, 2025 | 33.56 | 33.56 | 33.56 | 34.20 | 33.56 | -0.23% |
| Dec 8, 2025 | 33.64 | 33.64 | 33.64 | 34.28 | 33.64 | -0.23% |
| Dec 5, 2025 | 33.72 | 33.72 | 33.72 | 34.36 | 33.72 | 0.38% |
| Dec 4, 2025 | 33.59 | 33.59 | 33.59 | 34.23 | 33.59 | 0.18% |
| Dec 3, 2025 | 33.53 | 33.53 | 33.53 | 34.17 | 33.53 | -0.15% |
| Dec 2, 2025 | 33.58 | 33.58 | 33.58 | 34.22 | 33.58 | -0.18% |
| Dec 1, 2025 | 33.64 | 33.64 | 33.64 | 34.28 | 33.64 | 0.15% |
| Nov 28, 2025 | 33.59 | 33.59 | 33.59 | 34.23 | 33.59 | 0.15% |
| Nov 26, 2025 | 33.54 | 33.54 | 33.54 | 34.18 | 33.54 | 0.62% |
| Nov 25, 2025 | 33.33 | 33.33 | 33.33 | 33.97 | 33.33 | 0.41% |
| Nov 24, 2025 | 33.20 | 33.20 | 33.20 | 33.83 | 33.20 | 0.89% |
| Nov 21, 2025 | 32.90 | 32.90 | 32.90 | 33.53 | 32.90 | -0.36% |
| Nov 20, 2025 | 33.02 | 33.02 | 33.02 | 33.65 | 33.02 | -1.12% |
| Nov 19, 2025 | 33.39 | 33.39 | 33.39 | 34.03 | 33.39 | -0.15% |
| Nov 18, 2025 | 33.44 | 33.44 | 33.44 | 34.08 | 33.44 | -0.67% |
| Nov 17, 2025 | 33.67 | 33.67 | 33.67 | 34.31 | 33.67 | -0.69% |
| Nov 14, 2025 | 33.90 | 33.90 | 33.90 | 34.55 | 33.90 | -0.35% |
| Nov 13, 2025 | 34.02 | 34.02 | 34.02 | 34.67 | 34.02 | -0.69% |
| Nov 12, 2025 | 34.26 | 34.26 | 34.26 | 34.91 | 34.26 | 0.06% |
| Nov 11, 2025 | 34.24 | 34.24 | 34.24 | 34.89 | 34.24 | 0.11% |
| Nov 10, 2025 | 34.20 | 34.20 | 34.20 | 34.85 | 34.20 | 1.16% |
| Nov 7, 2025 | 33.80 | 33.80 | 33.80 | 34.45 | 33.80 | -0.14% |
| Nov 6, 2025 | 33.85 | 33.85 | 33.85 | 34.50 | 33.85 | -0.29% |
| Nov 5, 2025 | 33.95 | 33.95 | 33.95 | 34.60 | 33.95 | 0.64% |
| Nov 4, 2025 | 33.74 | 33.74 | 33.74 | 34.38 | 33.74 | -1.32% |
| Nov 3, 2025 | 34.19 | 34.19 | 34.19 | 34.84 | 34.19 | 0.49% |
| Oct 31, 2025 | 34.02 | 34.02 | 34.02 | 34.67 | 34.02 | -0.66% |
| Oct 30, 2025 | 34.25 | 34.25 | 34.25 | 34.90 | 34.25 | -0.91% |
| Oct 29, 2025 | 34.56 | 34.56 | 34.56 | 35.22 | 34.56 | 0.37% |
| Oct 28, 2025 | 34.43 | 34.43 | 34.43 | 35.09 | 34.43 | - |
| Oct 27, 2025 | 34.43 | 34.43 | 34.43 | 35.09 | 34.43 | 0.72% |
| Oct 24, 2025 | 34.19 | 34.19 | 34.19 | 34.84 | 34.19 | 0.43% |
| Oct 23, 2025 | 34.04 | 34.04 | 34.04 | 34.69 | 34.04 | 0.87% |
| Oct 22, 2025 | 33.75 | 33.75 | 33.75 | 34.39 | 33.75 | -0.29% |
| Oct 21, 2025 | 33.84 | 33.84 | 33.84 | 34.49 | 33.84 | -0.63% |
| Oct 20, 2025 | 34.06 | 34.06 | 34.06 | 34.71 | 34.06 | 1.14% |
| Oct 17, 2025 | 33.68 | 33.68 | 33.68 | 34.32 | 33.68 | -0.44% |
| Oct 16, 2025 | 33.82 | 33.82 | 33.82 | 34.47 | 33.82 | 0.29% |
| Oct 15, 2025 | 33.73 | 33.73 | 33.73 | 34.37 | 33.73 | 1.36% |
| Oct 14, 2025 | 33.28 | 33.28 | 33.28 | 33.91 | 33.27 | -0.88% |
| Oct 13, 2025 | 33.57 | 33.57 | 33.57 | 34.21 | 33.57 | 2.33% |
| Oct 10, 2025 | 32.80 | 32.80 | 32.80 | 33.43 | 32.80 | -3.16% |