Skip to main content
Vanguard Emerging Markets Stock Index Fund (VEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
113.65
+0.19 (0.17%)
Dec 5, 2025, 8:10 AM EST

VEMRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 2025114.09114.09114.09114.09114.090.39%
Dec 4, 2025113.65113.65113.65113.65113.650.17%
Dec 3, 2025113.46113.46113.46113.46113.46-0.15%
Dec 2, 2025113.63113.63113.63113.63113.63-0.15%
Dec 1, 2025113.80113.80113.80113.80113.800.13%
Nov 28, 2025113.65113.65113.65113.65113.650.14%
Nov 26, 2025113.49113.49113.49113.49113.490.62%
Nov 25, 2025112.79112.79112.79112.79112.790.42%
Nov 24, 2025112.32112.32112.32112.32112.320.92%
Nov 21, 2025111.30111.30111.30111.30111.30-0.38%
Nov 20, 2025111.72111.72111.72111.72111.72-1.12%
Nov 19, 2025112.98112.98112.98112.98112.98-0.15%
Nov 18, 2025113.15113.15113.15113.15113.15-0.65%
Nov 17, 2025113.89113.89113.89113.89113.89-0.70%
Nov 14, 2025114.69114.69114.69114.69114.69-0.34%
Nov 13, 2025115.08115.08115.08115.08115.08-0.69%
Nov 12, 2025115.88115.88115.88115.88115.880.06%
Nov 11, 2025115.81115.81115.81115.81115.810.11%
Nov 10, 2025115.68115.68115.68115.68115.681.15%
Nov 7, 2025114.36114.36114.36114.36114.36-0.13%
Nov 6, 2025114.51114.51114.51114.51114.51-0.30%
Nov 5, 2025114.86114.86114.86114.86114.860.65%
Nov 4, 2025114.12114.12114.12114.12114.12-1.31%
Nov 3, 2025115.64115.64115.64115.64115.640.49%
Oct 31, 2025115.08115.08115.08115.08115.08-0.66%
Oct 30, 2025115.84115.84115.84115.84115.84-0.92%
Oct 29, 2025116.92116.92116.92116.92116.920.37%
Oct 28, 2025116.49116.49116.49116.49116.490.03%
Oct 27, 2025116.46116.46116.46116.46116.460.69%
Oct 24, 2025115.66115.66115.66115.66115.660.45%
Oct 23, 2025115.14115.14115.14115.14115.140.87%
Oct 22, 2025114.15114.15114.15114.15114.15-0.31%
Oct 21, 2025114.50114.50114.50114.50114.50-0.62%
Oct 20, 2025115.22115.22115.22115.22115.221.16%
Oct 17, 2025113.90113.90113.90113.90113.90-0.43%
Oct 16, 2025114.39114.39114.39114.39114.390.27%
Oct 15, 2025114.08114.08114.08114.08114.081.37%
Oct 14, 2025112.54112.54112.54112.54112.54-0.89%
Oct 13, 2025113.55113.55113.55113.55113.552.35%
Oct 10, 2025110.94110.94110.94110.94110.94-3.16%
Oct 9, 2025114.56114.56114.56114.56114.56-0.72%
Oct 8, 2025115.39115.39115.39115.39115.390.55%
Oct 7, 2025114.76114.76114.76114.76114.76-0.61%
Oct 6, 2025115.46115.46115.46115.46115.460.40%
Oct 3, 2025115.00115.00115.00115.00115.000.26%
Oct 2, 2025114.70114.70114.70114.70114.700.31%
Oct 1, 2025114.34114.34114.34114.34114.340.76%
Sep 30, 2025113.48113.48113.48113.48113.480.44%
Sep 29, 2025112.98112.98112.98112.98112.980.83%
Sep 26, 2025112.05112.05112.05112.05112.05-0.66%
Sep 25, 2025112.80112.80112.80112.80112.80-0.45%
Sep 24, 2025113.31113.31113.31113.31113.310.19%
Sep 23, 2025113.10113.10113.10113.10113.10-0.25%
Sep 22, 2025113.38113.38113.38113.38113.380.27%
Sep 19, 2025113.07113.07113.07113.07113.07-0.91%
Sep 18, 2025113.52113.52113.52114.11113.52-0.16%
Sep 17, 2025113.70113.70113.70114.29113.700.58%
Sep 16, 2025113.04113.04113.04113.63113.040.76%
Sep 15, 2025112.19112.19112.19112.77112.190.45%
Sep 12, 2025111.68111.68111.68112.26111.680.21%
Sep 11, 2025111.44111.44111.44112.02111.440.86%
Sep 10, 2025110.49110.49110.49111.06110.490.43%
Sep 9, 2025110.01110.01110.01110.58110.010.73%
Sep 8, 2025109.21109.21109.21109.78109.210.75%
Sep 5, 2025108.40108.40108.40108.96108.401.08%
Sep 4, 2025107.25107.25107.25107.80107.24-0.38%
Sep 3, 2025107.65107.65107.65108.21107.650.20%
Sep 2, 2025107.43107.43107.43107.99107.430.09%
Aug 29, 2025107.33107.33107.33107.89107.33-0.23%
Aug 28, 2025107.58107.58107.58108.14107.580.04%
Aug 27, 2025107.54107.54107.54108.10107.54-0.79%
Aug 26, 2025108.40108.40108.40108.96108.40-0.22%
Aug 25, 2025108.64108.64108.64109.20108.640.24%
Aug 22, 2025108.38108.38108.38108.94108.381.10%
Aug 21, 2025107.21107.21107.21107.76107.200.14%
Aug 20, 2025107.06107.06107.06107.61107.06-0.29%
Aug 19, 2025107.36107.36107.36107.92107.36-0.58%
Aug 18, 2025107.99107.99107.99108.55107.990.59%
Aug 15, 2025107.35107.35107.35107.91107.350.25%
Aug 14, 2025107.09107.09107.09107.64107.09-0.75%
Aug 13, 2025107.89107.89107.89108.45107.891.10%
Aug 12, 2025106.72106.72106.72107.27106.720.85%
Aug 11, 2025105.82105.82105.82106.37105.82-0.07%
Aug 8, 2025105.89105.89105.89106.44105.89-0.22%
Aug 7, 2025106.12106.12106.12106.67106.120.84%
Aug 6, 2025105.24105.24105.24105.78105.230.29%
Aug 5, 2025104.93104.93104.93105.47104.930.32%
Aug 4, 2025104.59104.59104.59105.13104.591.17%
Aug 1, 2025103.38103.38103.38103.91103.37-0.82%
Jul 31, 2025104.23104.23104.23104.77104.23-0.64%
Jul 30, 2025104.91104.91104.91105.45104.91-0.60%
Jul 29, 2025105.54105.54105.54106.09105.54-0.01%
Jul 28, 2025105.55105.55105.55106.10105.55-0.61%
Jul 25, 2025106.20106.20106.20106.75106.20-0.33%
Jul 24, 2025106.55106.55106.55107.10106.55-0.33%
Jul 23, 2025106.90106.90106.90107.45106.901.22%
Jul 22, 2025105.61105.61105.61106.16105.61-0.23%
Jul 21, 2025105.86105.86105.86106.41105.860.39%
Jul 18, 2025105.45105.45105.45106.00105.450.09%
Jul 17, 2025105.35105.35105.35105.90105.350.65%