Vanguard Emerging Markets Stock Index Fund (VEMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.30
+0.14 (0.41%)
At close: Dec 5, 2025
VEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.41% |
| Dec 4, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.15% |
| Dec 3, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.15% |
| Dec 2, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.15% |
| Dec 1, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.15% |
| Nov 28, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.12% |
| Nov 26, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.65% |
| Nov 25, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.38% |
| Nov 24, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.93% |
| Nov 21, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.36% |
| Nov 20, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.12% |
| Nov 19, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.15% |
| Nov 18, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.64% |
| Nov 17, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.73% |
| Nov 14, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.32% |
| Nov 13, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.69% |
| Nov 12, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.06% |
| Nov 11, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.12% |
| Nov 10, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 1.13% |
| Nov 7, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.12% |
| Nov 6, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.32% |
| Nov 5, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.67% |
| Nov 4, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.32% |
| Nov 3, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.49% |
| Oct 31, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.66% |
| Oct 30, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.94% |
| Oct 29, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.37% |
| Oct 28, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.03% |
| Oct 27, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.69% |
| Oct 24, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.46% |
| Oct 23, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.87% |
| Oct 22, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.32% |
| Oct 21, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.64% |
| Oct 20, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 1.17% |
| Oct 17, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.44% |
| Oct 16, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.29% |
| Oct 15, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 1.36% |
| Oct 14, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.88% |
| Oct 13, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 2.34% |
| Oct 10, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -3.16% |
| Oct 9, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.72% |
| Oct 8, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.55% |
| Oct 7, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.61% |
| Oct 6, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.40% |
| Oct 3, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.26% |
| Oct 2, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.32% |
| Oct 1, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.76% |
| Sep 30, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.44% |
| Sep 29, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.83% |
| Sep 26, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.68% |
| Sep 25, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.44% |
| Sep 24, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.18% |
| Sep 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.23% |
| Sep 22, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.26% |
| Sep 19, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.90% |
| Sep 18, 2025 | 34.13 | 34.13 | 34.13 | 34.30 | 34.12 | -0.15% |
| Sep 17, 2025 | 34.18 | 34.18 | 34.18 | 34.35 | 34.17 | 0.56% |
| Sep 16, 2025 | 33.99 | 33.99 | 33.99 | 34.16 | 33.99 | 0.77% |
| Sep 15, 2025 | 33.73 | 33.73 | 33.73 | 33.90 | 33.73 | 0.44% |
| Sep 12, 2025 | 33.58 | 33.58 | 33.58 | 33.75 | 33.58 | 0.24% |
| Sep 11, 2025 | 33.50 | 33.50 | 33.50 | 33.67 | 33.50 | 0.87% |
| Sep 10, 2025 | 33.21 | 33.21 | 33.21 | 33.38 | 33.21 | 0.42% |
| Sep 9, 2025 | 33.07 | 33.07 | 33.07 | 33.24 | 33.07 | 0.73% |
| Sep 8, 2025 | 32.83 | 32.83 | 32.83 | 33.00 | 32.83 | 0.76% |
| Sep 5, 2025 | 32.58 | 32.58 | 32.58 | 32.75 | 32.58 | 1.08% |
| Sep 4, 2025 | 32.24 | 32.24 | 32.24 | 32.40 | 32.23 | -0.40% |
| Sep 3, 2025 | 32.36 | 32.36 | 32.36 | 32.53 | 32.36 | 0.22% |
| Sep 2, 2025 | 32.29 | 32.29 | 32.29 | 32.46 | 32.29 | 0.09% |
| Aug 29, 2025 | 32.26 | 32.26 | 32.26 | 32.43 | 32.26 | -0.25% |
| Aug 28, 2025 | 32.34 | 32.34 | 32.34 | 32.51 | 32.34 | 0.06% |
| Aug 27, 2025 | 32.32 | 32.32 | 32.32 | 32.49 | 32.32 | -0.79% |
| Aug 26, 2025 | 32.58 | 32.58 | 32.58 | 32.75 | 32.58 | -0.24% |
| Aug 25, 2025 | 32.66 | 32.66 | 32.66 | 32.83 | 32.66 | 0.24% |
| Aug 22, 2025 | 32.58 | 32.58 | 32.58 | 32.75 | 32.58 | 1.11% |
| Aug 21, 2025 | 32.23 | 32.23 | 32.23 | 32.39 | 32.22 | 0.12% |
| Aug 20, 2025 | 32.19 | 32.19 | 32.19 | 32.35 | 32.18 | -0.28% |
| Aug 19, 2025 | 32.27 | 32.27 | 32.27 | 32.44 | 32.27 | -0.58% |
| Aug 18, 2025 | 32.46 | 32.46 | 32.46 | 32.63 | 32.46 | 0.59% |
| Aug 15, 2025 | 32.27 | 32.27 | 32.27 | 32.44 | 32.27 | 0.25% |
| Aug 14, 2025 | 32.20 | 32.20 | 32.20 | 32.36 | 32.19 | -0.74% |
| Aug 13, 2025 | 32.43 | 32.43 | 32.43 | 32.60 | 32.43 | 1.09% |
| Aug 12, 2025 | 32.09 | 32.09 | 32.09 | 32.25 | 32.09 | 0.84% |
| Aug 11, 2025 | 31.82 | 31.82 | 31.82 | 31.98 | 31.82 | -0.06% |
| Aug 8, 2025 | 31.84 | 31.84 | 31.84 | 32.00 | 31.84 | -0.19% |
| Aug 7, 2025 | 31.90 | 31.90 | 31.90 | 32.06 | 31.90 | 0.82% |
| Aug 6, 2025 | 31.64 | 31.64 | 31.64 | 31.80 | 31.64 | 0.32% |
| Aug 5, 2025 | 31.54 | 31.54 | 31.54 | 31.70 | 31.54 | 0.32% |
| Aug 4, 2025 | 31.44 | 31.44 | 31.44 | 31.60 | 31.44 | 1.15% |
| Aug 1, 2025 | 31.08 | 31.08 | 31.08 | 31.24 | 31.08 | -0.79% |
| Jul 31, 2025 | 31.33 | 31.33 | 31.33 | 31.49 | 31.33 | -0.66% |
| Jul 30, 2025 | 31.54 | 31.54 | 31.54 | 31.70 | 31.54 | -0.60% |
| Jul 29, 2025 | 31.73 | 31.73 | 31.73 | 31.89 | 31.73 | -0.03% |
| Jul 28, 2025 | 31.74 | 31.74 | 31.74 | 31.90 | 31.74 | -0.59% |
| Jul 25, 2025 | 31.93 | 31.93 | 31.93 | 32.09 | 31.93 | -0.34% |
| Jul 24, 2025 | 32.04 | 32.04 | 32.04 | 32.20 | 32.04 | -0.31% |
| Jul 23, 2025 | 32.14 | 32.14 | 32.14 | 32.30 | 32.14 | 1.22% |
| Jul 22, 2025 | 31.75 | 31.75 | 31.75 | 31.91 | 31.75 | -0.25% |
| Jul 21, 2025 | 31.83 | 31.83 | 31.83 | 31.99 | 31.83 | 0.38% |
| Jul 18, 2025 | 31.71 | 31.71 | 31.71 | 31.87 | 31.71 | 0.09% |
| Jul 17, 2025 | 31.68 | 31.68 | 31.68 | 31.84 | 31.68 | 0.66% |