Vanguard Emerging Markets Stock Index Fund Institutional Plus Shares (VEMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
115.61
-1.11 (-0.95%)
Mar 6, 2026, 8:10 AM EST
VEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 115.61 | 115.61 | 115.61 | 115.61 | - | - |
| Mar 5, 2026 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | -0.95% |
| Mar 4, 2026 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | 0.29% |
| Mar 3, 2026 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | -3.26% |
| Mar 2, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -1.29% |
| Feb 27, 2026 | 121.87 | 121.87 | 121.87 | 121.87 | 121.87 | -0.39% |
| Feb 26, 2026 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | -1.07% |
| Feb 25, 2026 | 123.67 | 123.67 | 123.67 | 123.67 | 123.67 | 0.69% |
| Feb 24, 2026 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | 0.82% |
| Feb 23, 2026 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | -0.54% |
| Feb 20, 2026 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | 1.21% |
| Feb 19, 2026 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | -0.46% |
| Feb 18, 2026 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | 0.42% |
| Feb 17, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | 0.08% |
| Feb 13, 2026 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | -0.18% |
| Feb 12, 2026 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | -1.22% |
| Feb 11, 2026 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | 0.86% |
| Feb 10, 2026 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | 0.31% |
| Feb 9, 2026 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | 1.00% |
| Feb 6, 2026 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | 2.02% |
| Feb 5, 2026 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | -0.61% |
| Feb 4, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.90% |
| Feb 3, 2026 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | 0.54% |
| Feb 2, 2026 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | 0.30% |
| Jan 30, 2026 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | -1.99% |
| Jan 29, 2026 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | -0.45% |
| Jan 28, 2026 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | 0.75% |
| Jan 27, 2026 | 120.53 | 120.53 | 120.53 | 120.53 | 120.53 | 1.27% |
| Jan 26, 2026 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | 0.25% |
| Jan 23, 2026 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | 0.13% |
| Jan 22, 2026 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | 1.07% |
| Jan 21, 2026 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | 0.70% |
| Jan 20, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.83% |
| Jan 16, 2026 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | -0.46% |
| Jan 15, 2026 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | 0.37% |
| Jan 14, 2026 | 117.57 | 117.57 | 117.57 | 117.57 | 117.57 | 0.13% |
| Jan 13, 2026 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | -0.40% |
| Jan 12, 2026 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | 1.55% |
| Jan 9, 2026 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | 0.25% |
| Jan 8, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -0.16% |
| Jan 7, 2026 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | -0.52% |
| Jan 6, 2026 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | 0.83% |
| Jan 5, 2026 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | 0.59% |
| Jan 2, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 1.88% |
| Dec 31, 2025 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | 0.21% |
| Dec 30, 2025 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | 0.29% |
| Dec 29, 2025 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | -0.78% |
| Dec 26, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | 0.52% |
| Dec 24, 2025 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | -0.04% |
| Dec 23, 2025 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | 0.39% |
| Dec 22, 2025 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | 0.81% |
| Dec 19, 2025 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | -1.14% |
| Dec 18, 2025 | 110.39 | 110.39 | 110.39 | 112.56 | 110.39 | 0.84% |
| Dec 17, 2025 | 109.47 | 109.47 | 109.47 | 111.62 | 109.47 | -0.31% |
| Dec 16, 2025 | 109.81 | 109.81 | 109.81 | 111.97 | 109.81 | -0.92% |
| Dec 15, 2025 | 110.83 | 110.83 | 110.83 | 113.01 | 110.83 | -0.44% |
| Dec 12, 2025 | 111.32 | 111.32 | 111.32 | 113.51 | 111.32 | -0.46% |
| Dec 11, 2025 | 111.84 | 111.84 | 111.84 | 114.04 | 111.84 | -0.28% |
| Dec 10, 2025 | 112.15 | 112.15 | 112.15 | 114.36 | 112.15 | 0.70% |
| Dec 9, 2025 | 111.37 | 111.37 | 111.37 | 113.56 | 111.37 | -0.24% |
| Dec 8, 2025 | 111.63 | 111.63 | 111.63 | 113.83 | 111.63 | -0.23% |
| Dec 5, 2025 | 111.89 | 111.89 | 111.89 | 114.09 | 111.89 | 0.39% |
| Dec 4, 2025 | 111.46 | 111.46 | 111.46 | 113.65 | 111.46 | 0.17% |
| Dec 3, 2025 | 111.27 | 111.27 | 111.27 | 113.46 | 111.27 | -0.15% |
| Dec 2, 2025 | 111.44 | 111.44 | 111.44 | 113.63 | 111.44 | -0.15% |
| Dec 1, 2025 | 111.60 | 111.60 | 111.60 | 113.80 | 111.60 | 0.13% |
| Nov 28, 2025 | 111.46 | 111.46 | 111.46 | 113.65 | 111.46 | 0.14% |
| Nov 26, 2025 | 111.30 | 111.30 | 111.30 | 113.49 | 111.30 | 0.62% |
| Nov 25, 2025 | 110.61 | 110.61 | 110.61 | 112.79 | 110.61 | 0.42% |
| Nov 24, 2025 | 110.15 | 110.15 | 110.15 | 112.32 | 110.15 | 0.92% |
| Nov 21, 2025 | 109.15 | 109.15 | 109.15 | 111.30 | 109.15 | -0.38% |
| Nov 20, 2025 | 109.56 | 109.56 | 109.56 | 111.72 | 109.56 | -1.12% |
| Nov 19, 2025 | 110.80 | 110.80 | 110.80 | 112.98 | 110.80 | -0.15% |
| Nov 18, 2025 | 110.97 | 110.97 | 110.97 | 113.15 | 110.97 | -0.65% |
| Nov 17, 2025 | 111.69 | 111.69 | 111.69 | 113.89 | 111.69 | -0.70% |
| Nov 14, 2025 | 112.48 | 112.48 | 112.48 | 114.69 | 112.48 | -0.34% |
| Nov 13, 2025 | 112.86 | 112.86 | 112.86 | 115.08 | 112.86 | -0.69% |
| Nov 12, 2025 | 113.64 | 113.64 | 113.64 | 115.88 | 113.64 | 0.06% |
| Nov 11, 2025 | 113.58 | 113.58 | 113.58 | 115.81 | 113.58 | 0.11% |
| Nov 10, 2025 | 113.45 | 113.45 | 113.45 | 115.68 | 113.45 | 1.15% |
| Nov 7, 2025 | 112.15 | 112.15 | 112.15 | 114.36 | 112.15 | -0.13% |
| Nov 6, 2025 | 112.30 | 112.30 | 112.30 | 114.51 | 112.30 | -0.30% |
| Nov 5, 2025 | 112.64 | 112.64 | 112.64 | 114.86 | 112.64 | 0.65% |
| Nov 4, 2025 | 111.92 | 111.92 | 111.92 | 114.12 | 111.92 | -1.31% |
| Nov 3, 2025 | 113.41 | 113.41 | 113.41 | 115.64 | 113.41 | 0.49% |
| Oct 31, 2025 | 112.86 | 112.86 | 112.86 | 115.08 | 112.86 | -0.66% |
| Oct 30, 2025 | 113.61 | 113.61 | 113.61 | 115.84 | 113.60 | -0.92% |
| Oct 29, 2025 | 114.66 | 114.66 | 114.66 | 116.92 | 114.66 | 0.37% |
| Oct 28, 2025 | 114.24 | 114.24 | 114.24 | 116.49 | 114.24 | 0.03% |
| Oct 27, 2025 | 114.21 | 114.21 | 114.21 | 116.46 | 114.21 | 0.69% |
| Oct 24, 2025 | 113.43 | 113.43 | 113.43 | 115.66 | 113.43 | 0.45% |
| Oct 23, 2025 | 112.92 | 112.92 | 112.92 | 115.14 | 112.92 | 0.87% |
| Oct 22, 2025 | 111.95 | 111.95 | 111.95 | 114.15 | 111.95 | -0.31% |
| Oct 21, 2025 | 112.29 | 112.29 | 112.29 | 114.50 | 112.29 | -0.62% |
| Oct 20, 2025 | 113.00 | 113.00 | 113.00 | 115.22 | 113.00 | 1.16% |
| Oct 17, 2025 | 111.70 | 111.70 | 111.70 | 113.90 | 111.70 | -0.43% |
| Oct 16, 2025 | 112.18 | 112.18 | 112.18 | 114.39 | 112.18 | 0.27% |
| Oct 15, 2025 | 111.88 | 111.88 | 111.88 | 114.08 | 111.88 | 1.37% |
| Oct 14, 2025 | 110.37 | 110.37 | 110.37 | 112.54 | 110.37 | -0.89% |
| Oct 13, 2025 | 111.36 | 111.36 | 111.36 | 113.55 | 111.36 | 2.35% |