Vanguard Emerging Markets Stock Index Fund Admiral Shares (VEMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.14
+0.13 (0.28%)
At close: Mar 4, 2026
VEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | - | - |
| Mar 3, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -3.26% |
| Mar 2, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -1.29% |
| Feb 27, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.39% |
| Feb 26, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -1.06% |
| Feb 25, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.70% |
| Feb 24, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.81% |
| Feb 23, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.54% |
| Feb 20, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 1.21% |
| Feb 19, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.46% |
| Feb 18, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.42% |
| Feb 17, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.08% |
| Feb 13, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.19% |
| Feb 12, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -1.22% |
| Feb 11, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.87% |
| Feb 10, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.29% |
| Feb 9, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 1.01% |
| Feb 6, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 2.02% |
| Feb 5, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.62% |
| Feb 4, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.91% |
| Feb 3, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.55% |
| Feb 2, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.30% |
| Jan 30, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -1.99% |
| Jan 29, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.46% |
| Jan 28, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.76% |
| Jan 27, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 1.28% |
| Jan 26, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.23% |
| Jan 23, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.13% |
| Jan 22, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 1.08% |
| Jan 21, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.69% |
| Jan 20, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.82% |
| Jan 16, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.47% |
| Jan 15, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.39% |
| Jan 14, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.13% |
| Jan 13, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.41% |
| Jan 12, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 1.55% |
| Jan 9, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.26% |
| Jan 8, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.15% |
| Jan 7, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.52% |
| Jan 6, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.83% |
| Jan 5, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.57% |
| Jan 2, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 1.88% |
| Dec 31, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.22% |
| Dec 30, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.27% |
| Dec 29, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.76% |
| Dec 26, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.52% |
| Dec 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.07% |
| Dec 23, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.41% |
| Dec 22, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.80% |
| Dec 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.12% |
| Dec 18, 2025 | 43.65 | 43.65 | 43.65 | 44.50 | 43.65 | 0.84% |
| Dec 17, 2025 | 43.29 | 43.29 | 43.29 | 44.13 | 43.29 | -0.29% |
| Dec 16, 2025 | 43.41 | 43.41 | 43.41 | 44.26 | 43.41 | -0.92% |
| Dec 15, 2025 | 43.82 | 43.82 | 43.82 | 44.67 | 43.81 | -0.45% |
| Dec 12, 2025 | 44.01 | 44.01 | 44.01 | 44.87 | 44.01 | -0.47% |
| Dec 11, 2025 | 44.22 | 44.22 | 44.22 | 45.08 | 44.22 | -0.29% |
| Dec 10, 2025 | 44.35 | 44.35 | 44.35 | 45.21 | 44.34 | 0.71% |
| Dec 9, 2025 | 44.03 | 44.03 | 44.03 | 44.89 | 44.03 | -0.24% |
| Dec 8, 2025 | 44.14 | 44.14 | 44.14 | 45.00 | 44.14 | -0.22% |
| Dec 5, 2025 | 44.24 | 44.24 | 44.24 | 45.10 | 44.24 | 0.38% |
| Dec 4, 2025 | 44.07 | 44.07 | 44.07 | 44.93 | 44.07 | 0.18% |
| Dec 3, 2025 | 43.99 | 43.99 | 43.99 | 44.85 | 43.99 | -0.16% |
| Dec 2, 2025 | 44.06 | 44.06 | 44.06 | 44.92 | 44.06 | -0.16% |
| Dec 1, 2025 | 44.13 | 44.13 | 44.13 | 44.99 | 44.13 | 0.13% |
| Nov 28, 2025 | 44.07 | 44.07 | 44.07 | 44.93 | 44.07 | 0.16% |
| Nov 26, 2025 | 44.00 | 44.00 | 44.00 | 44.86 | 44.00 | 0.61% |
| Nov 25, 2025 | 43.74 | 43.74 | 43.74 | 44.59 | 43.74 | 0.43% |
| Nov 24, 2025 | 43.55 | 43.55 | 43.55 | 44.40 | 43.55 | 0.91% |
| Nov 21, 2025 | 43.16 | 43.16 | 43.16 | 44.00 | 43.16 | -0.38% |
| Nov 20, 2025 | 43.33 | 43.33 | 43.33 | 44.17 | 43.32 | -1.12% |
| Nov 19, 2025 | 43.82 | 43.82 | 43.82 | 44.67 | 43.81 | -0.13% |
| Nov 18, 2025 | 43.87 | 43.87 | 43.87 | 44.73 | 43.87 | -0.64% |
| Nov 17, 2025 | 44.16 | 44.16 | 44.16 | 45.02 | 44.16 | -0.71% |
| Nov 14, 2025 | 44.47 | 44.47 | 44.47 | 45.34 | 44.47 | -0.35% |
| Nov 13, 2025 | 44.63 | 44.63 | 44.63 | 45.50 | 44.63 | -0.68% |
| Nov 12, 2025 | 44.93 | 44.93 | 44.93 | 45.81 | 44.93 | 0.07% |
| Nov 11, 2025 | 44.90 | 44.90 | 44.90 | 45.78 | 44.90 | 0.11% |
| Nov 10, 2025 | 44.86 | 44.86 | 44.86 | 45.73 | 44.85 | 1.15% |
| Nov 7, 2025 | 44.35 | 44.35 | 44.35 | 45.21 | 44.34 | -0.13% |
| Nov 6, 2025 | 44.40 | 44.40 | 44.40 | 45.27 | 44.40 | -0.31% |
| Nov 5, 2025 | 44.54 | 44.54 | 44.54 | 45.41 | 44.54 | 0.67% |
| Nov 4, 2025 | 44.25 | 44.25 | 44.25 | 45.11 | 44.25 | -1.33% |
| Nov 3, 2025 | 44.85 | 44.85 | 44.85 | 45.72 | 44.84 | 0.48% |
| Oct 31, 2025 | 44.63 | 44.63 | 44.63 | 45.50 | 44.63 | -0.66% |
| Oct 30, 2025 | 44.92 | 44.92 | 44.92 | 45.80 | 44.92 | -0.91% |
| Oct 29, 2025 | 45.34 | 45.34 | 45.34 | 46.22 | 45.34 | 0.37% |
| Oct 28, 2025 | 45.17 | 45.17 | 45.17 | 46.05 | 45.17 | 0.02% |
| Oct 27, 2025 | 45.16 | 45.16 | 45.16 | 46.04 | 45.16 | 0.70% |
| Oct 24, 2025 | 44.85 | 44.85 | 44.85 | 45.72 | 44.84 | 0.44% |
| Oct 23, 2025 | 44.65 | 44.65 | 44.65 | 45.52 | 44.65 | 0.86% |
| Oct 22, 2025 | 44.27 | 44.27 | 44.27 | 45.13 | 44.27 | -0.29% |
| Oct 21, 2025 | 44.39 | 44.39 | 44.39 | 45.26 | 44.39 | -0.64% |
| Oct 20, 2025 | 44.68 | 44.68 | 44.68 | 45.55 | 44.68 | 1.15% |
| Oct 17, 2025 | 44.17 | 44.17 | 44.17 | 45.03 | 44.17 | -0.44% |
| Oct 16, 2025 | 44.36 | 44.36 | 44.36 | 45.23 | 44.36 | 0.29% |
| Oct 15, 2025 | 44.24 | 44.24 | 44.24 | 45.10 | 44.24 | 1.37% |
| Oct 14, 2025 | 43.64 | 43.64 | 43.64 | 44.49 | 43.64 | -0.89% |
| Oct 13, 2025 | 44.03 | 44.03 | 44.03 | 44.89 | 44.03 | 2.35% |
| Oct 10, 2025 | 43.02 | 43.02 | 43.02 | 43.86 | 43.02 | -3.16% |
| Oct 9, 2025 | 44.42 | 44.42 | 44.42 | 45.29 | 44.42 | -0.72% |