Canada Markets close in 3 hrs 3 mins

Vanguard Emerging Markets Stock Index Fund (VEMAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
35.05+0.25 (+0.72%)
As of 08:01PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022------
May 26, 202235.3335.3335.3335.3335.33-
May 25, 202234.7834.7834.7834.7834.78-
May 24, 202234.6134.6134.6134.6134.61-
May 23, 202235.2635.2635.2635.2635.26-
May 20, 202235.0535.0535.0535.0535.05-
May 19, 202234.8034.8034.8034.8034.80-
May 18, 202234.6134.6134.6134.6134.61-
May 17, 202235.1735.1735.1735.1735.17-
May 16, 202234.4534.4534.4534.4534.45-
May 13, 202234.4934.4934.4934.4934.49-
May 12, 202233.7333.7333.7333.7333.73-
May 11, 202234.0134.0134.0134.0134.01-
May 10, 202234.1934.1934.1934.1934.19-
May 09, 202234.0434.0434.0434.0434.04-
May 06, 202234.9534.9534.9534.9534.95-
May 05, 202235.6035.6035.6035.6035.60-
May 04, 202236.6036.6036.6036.6036.60-
May 03, 202236.3936.3936.3936.3936.39-
May 02, 202236.1936.1936.1936.1936.19-
Apr 29, 202236.2136.2136.2136.2136.21-
Apr 28, 202236.1336.1336.1336.1336.13-
Apr 27, 202235.6335.6335.6335.6335.63-
Apr 26, 202235.3135.3135.3135.3135.31-
Apr 25, 202235.8135.8135.8135.8135.81-
Apr 22, 202236.3036.3036.3036.3036.30-
Apr 21, 202236.6136.6136.6136.6136.61-
Apr 20, 202237.2637.2637.2637.2637.26-
Apr 19, 202237.4637.4637.4637.4637.46-
Apr 18, 202237.6737.6737.6737.6737.67-
Apr 14, 202237.8337.8337.8337.8337.83-
Apr 13, 202238.0938.0938.0938.0938.09-
Apr 12, 202237.7637.7637.7637.7637.76-
Apr 11, 202237.8337.8337.8337.8337.83-
Apr 08, 202238.3738.3738.3738.3738.37-
Apr 07, 202238.2738.2738.2738.2738.27-
Apr 06, 202238.6938.6938.6938.6938.69-
Apr 05, 202239.0639.0639.0639.0639.06-
Apr 04, 202239.5939.5939.5939.5939.59-
Apr 01, 202238.9238.9238.9238.9238.92-
Mar 31, 202238.3338.3338.3338.3338.33-
Mar 30, 202238.8238.8238.8238.8238.82-
Mar 29, 202238.7638.7638.7638.7638.76-
Mar 28, 202238.2938.2938.2938.2938.29-
Mar 25, 202238.2538.2538.2538.2538.25-
Mar 24, 202238.5438.5438.5438.5438.54-
Mar 23, 202238.3538.3538.3538.3538.35-
Mar 22, 202238.4738.4738.4738.4738.47-
Mar 21, 202237.8837.8837.8837.8837.88-
Mar 18, 202238.4338.4338.4338.4338.43-
Mar 17, 202237.9237.9237.9237.9237.92-
Mar 16, 202237.6437.6437.6437.6437.64-
Mar 15, 202235.3135.3135.3135.3135.31-
Mar 14, 202235.6235.6235.6235.6235.62-
Mar 11, 202236.5536.5536.5536.5536.55-
Mar 10, 202237.1937.1937.1937.1937.19-
Mar 09, 202237.5337.5337.5337.5337.53-
Mar 08, 202236.8036.8036.8036.8036.80-
Mar 07, 202236.8336.8336.8336.8336.83-
Mar 04, 202238.0638.0638.0638.0638.06-
Mar 03, 202238.8438.8438.8438.8438.84-
Mar 02, 202239.2539.2539.2539.2539.25-
Mar 01, 202239.1639.1639.1639.1639.16-
Feb 28, 202239.4039.4039.4039.4039.40-
Feb 25, 202240.0040.0040.0040.0040.00-
Feb 24, 202239.3639.3639.3639.3639.36-
Feb 23, 202240.2640.2640.2640.2640.26-
Feb 22, 202240.5440.5440.5440.5440.54-
Feb 18, 202241.1741.1741.1741.1741.17-
Feb 17, 202241.5241.5241.5241.5241.52-
Feb 16, 202241.9141.9141.9141.9141.91-
Feb 15, 202241.7441.7441.7441.7441.74-
Feb 14, 202240.9040.9040.9040.9040.90-
Feb 11, 202241.2541.2541.2541.2541.25-
Feb 10, 202241.7141.7141.7141.7141.71-
Feb 09, 202241.9841.9841.9841.9841.98-
Feb 08, 202241.3541.3541.3541.3541.35-
Feb 07, 202241.0041.0041.0041.0041.00-
Feb 04, 202241.0941.0941.0941.0941.09-
Feb 03, 202240.8640.8640.8640.8640.86-
Feb 02, 202241.3241.3241.3241.3241.32-
Feb 01, 202241.3641.3641.3641.3641.36-
Jan 31, 202241.1741.1741.1741.1741.17-
Jan 28, 202240.1640.1640.1640.1640.16-
Jan 27, 202240.0040.0040.0040.0040.00-
Jan 26, 202240.4640.4640.4640.4640.46-
Jan 25, 202240.6940.6940.6940.6940.69-
Jan 24, 202240.7440.7440.7440.7440.74-
Jan 21, 202241.2341.2341.2341.2341.23-
Jan 20, 202241.8041.8041.8041.8041.80-
Jan 19, 202241.5841.5841.5841.5841.58-
Jan 18, 202241.4441.4441.4441.4441.44-
Jan 14, 202242.0542.0542.0542.0542.05-
Jan 13, 202241.9641.9641.9641.9641.96-
Jan 12, 202242.3442.3442.3442.3442.34-
Jan 11, 202241.7741.7741.7741.7741.77-
Jan 10, 202241.0641.0641.0641.0641.06-
Jan 07, 202240.8740.8740.8740.8740.87-
Jan 06, 202240.7740.7740.7740.7740.77-
Jan 05, 202240.5840.5840.5840.5840.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...