Vanguard Emerging Markets Stock Index Fund Institutional Plus Shares (VEMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
123.15
-0.34 (-0.28%)
Apr 28, 2026, 8:10 AM EST
VEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 123.15 | 123.15 | 123.15 | 123.15 | - | - |
| Apr 27, 2026 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | -0.28% |
| Apr 24, 2026 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | 1.51% |
| Apr 23, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -1.43% |
| Apr 22, 2026 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | 0.84% |
| Apr 21, 2026 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | -0.67% |
| Apr 20, 2026 | 123.21 | 123.21 | 123.21 | 123.21 | 123.21 | -0.46% |
| Apr 17, 2026 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | 1.14% |
| Apr 16, 2026 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | 0.34% |
| Apr 15, 2026 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | 0.46% |
| Apr 14, 2026 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | 1.17% |
| Apr 13, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | 0.35% |
| Apr 10, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 0.60% |
| Apr 9, 2026 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | 0.04% |
| Apr 8, 2026 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | 4.54% |
| Apr 7, 2026 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | 0.06% |
| Apr 6, 2026 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | 0.20% |
| Apr 2, 2026 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | -0.22% |
| Apr 1, 2026 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | 0.91% |
| Mar 31, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 2.35% |
| Mar 30, 2026 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | -0.83% |
| Mar 27, 2026 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | -0.57% |
| Mar 26, 2026 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | -2.47% |
| Mar 25, 2026 | 114.41 | 114.41 | 114.41 | 114.41 | 114.41 | 1.95% |
| Mar 24, 2026 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | -0.08% |
| Mar 23, 2026 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | 1.02% |
| Mar 20, 2026 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | -2.27% |
| Mar 19, 2026 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | -0.74% |
| Mar 18, 2026 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | -1.31% |
| Mar 17, 2026 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | 0.34% |
| Mar 16, 2026 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | 1.69% |
| Mar 13, 2026 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | -0.52% |
| Mar 12, 2026 | 114.41 | 114.41 | 114.41 | 114.41 | 114.41 | -2.22% |
| Mar 11, 2026 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | 0.25% |
| Mar 10, 2026 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | 0.86% |
| Mar 9, 2026 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | 0.82% |
| Mar 6, 2026 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | -0.72% |
| 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 | 112.56 | 112.56 | 112.56 | 112.56 | 110.41 | 0.84% |
| Dec 17, 2025 | 111.62 | 111.62 | 111.62 | 111.62 | 109.48 | -0.31% |
| Dec 16, 2025 | 111.97 | 111.97 | 111.97 | 111.97 | 109.83 | -0.92% |
| Dec 15, 2025 | 113.01 | 113.01 | 113.01 | 113.01 | 110.85 | -0.44% |
| Dec 12, 2025 | 113.51 | 113.51 | 113.51 | 113.51 | 111.34 | -0.46% |
| Dec 11, 2025 | 114.04 | 114.04 | 114.04 | 114.04 | 111.86 | -0.28% |
| Dec 10, 2025 | 114.36 | 114.36 | 114.36 | 114.36 | 112.17 | 0.70% |
| Dec 9, 2025 | 113.56 | 113.56 | 113.56 | 113.56 | 111.39 | -0.24% |
| Dec 8, 2025 | 113.83 | 113.83 | 113.83 | 113.83 | 111.65 | -0.23% |
| Dec 5, 2025 | 114.09 | 114.09 | 114.09 | 114.09 | 111.91 | 0.39% |
| Dec 4, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 111.47 | 0.17% |
| Dec 3, 2025 | 113.46 | 113.46 | 113.46 | 113.46 | 111.29 | -0.15% |