Vanguard Emerging Markets Stock Index Fund Institutional Shares (VEMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.76
-0.26 (-0.70%)
At close: Apr 28, 2026
VEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.27% |
| Apr 24, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 1.50% |
| Apr 23, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -1.43% |
| Apr 22, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.84% |
| Apr 21, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.67% |
| Apr 20, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.46% |
| Apr 17, 2026 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 1.14% |
| Apr 16, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.33% |
| Apr 15, 2026 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.47% |
| Apr 14, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.16% |
| Apr 13, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.36% |
| Apr 10, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.59% |
| Apr 9, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.06% |
| Apr 8, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 4.54% |
| Apr 7, 2026 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.06% |
| Apr 6, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.21% |
| Apr 2, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.23% |
| Apr 1, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.92% |
| Mar 31, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 2.36% |
| Mar 30, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -0.84% |
| Mar 27, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.57% |
| Mar 26, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -2.47% |
| Mar 25, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1.96% |
| Mar 24, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.09% |
| Mar 23, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 1.02% |
| Mar 20, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -2.28% |
| Mar 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.73% |
| Mar 18, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -1.32% |
| Mar 17, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.34% |
| Mar 16, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 1.67% |
| Mar 13, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.49% |
| Mar 12, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -2.22% |
| Mar 11, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.23% |
| Mar 10, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.86% |
| Mar 9, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.84% |
| Mar 6, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.72% |
| Mar 5, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.97% |
| Mar 4, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.31% |
| Mar 3, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -3.26% |
| Mar 2, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -1.28% |
| Feb 27, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.41% |
| Feb 26, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -1.08% |
| Feb 25, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.70% |
| Feb 24, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.82% |
| Feb 23, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.54% |
| Feb 20, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 1.21% |
| Feb 19, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.47% |
| Feb 18, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.44% |
| Feb 17, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.08% |
| Feb 13, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.19% |
| Feb 12, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -1.22% |
| Feb 11, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.88% |
| Feb 10, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.30% |
| Feb 9, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 1.00% |
| Feb 6, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 2.04% |
| Feb 5, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.62% |
| Feb 4, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.92% |
| Feb 3, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.53% |
| Feb 2, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.31% |
| Jan 30, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -1.98% |
| Jan 29, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.44% |
| Jan 28, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.75% |
| Jan 27, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 1.26% |
| Jan 26, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.25% |
| Jan 23, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.14% |
| Jan 22, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 1.05% |
| Jan 21, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.71% |
| Jan 20, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.82% |
| Jan 16, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.48% |
| Jan 15, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.40% |
| Jan 14, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.11% |
| Jan 13, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.40% |
| Jan 12, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 1.55% |
| Jan 9, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.26% |
| Jan 8, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.14% |
| Jan 7, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.54% |
| Jan 6, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.83% |
| Jan 5, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.58% |
| Jan 2, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 1.89% |
| Dec 31, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.21% |
| Dec 30, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.30% |
| Dec 29, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.76% |
| Dec 26, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.50% |
| Dec 24, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.06% |
| Dec 23, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.42% |
| Dec 22, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 0.81% |
| Dec 19, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -1.15% |
| Dec 18, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.19 | 0.86% |
| Dec 17, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 32.91 | -0.33% |
| Dec 16, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.02 | -0.91% |
| Dec 15, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.32 | -0.44% |
| Dec 12, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 33.47 | -0.47% |
| Dec 11, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 33.63 | -0.29% |
| Dec 10, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 33.72 | 0.70% |
| Dec 9, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 33.49 | -0.23% |
| Dec 8, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 33.57 | -0.23% |
| Dec 5, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 33.65 | 0.41% |
| Dec 4, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 33.51 | 0.15% |
| Dec 3, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 33.46 | -0.15% |
| Dec 2, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 33.51 | -0.15% |