Canada markets closed

Vanguard Emerging Mkts Stock Idx Adm (VEMAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.87+0.09 (+0.26%)
At close: 08:01PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202434.8734.8734.8734.8734.87-
Apr 24, 202434.7834.7834.7834.7834.78-
Apr 23, 202434.6034.6034.6034.6034.60-
Apr 22, 202434.3334.3334.3334.3334.33-
Apr 19, 202434.0434.0434.0434.0434.04-
Apr 18, 202434.2134.2134.2134.2134.21-
Apr 17, 202434.1834.1834.1834.1834.18-
Apr 16, 202434.1234.1234.1234.1234.12-
Apr 15, 202434.5434.5434.5434.5434.54-
Apr 12, 202434.8434.8434.8434.8434.84-
Apr 11, 202435.4435.4435.4435.4435.44-
Apr 10, 202435.3935.3935.3935.3935.39-
Apr 09, 202435.5235.5235.5235.5235.52-
Apr 08, 202435.3235.3235.3235.3235.32-
Apr 05, 202435.1535.1535.1535.1535.15-
Apr 04, 202435.0835.0835.0835.0835.08-
Apr 03, 202435.1435.1435.1435.1435.14-
Apr 02, 202435.1035.1035.1035.1035.10-
Apr 01, 202435.0135.0135.0135.0135.01-
Mar 28, 202434.8034.8034.8034.8034.80-
Mar 27, 202434.6834.6834.6834.6834.68-
Mar 26, 202434.6534.6534.6534.6534.65-
Mar 25, 202434.6734.6734.6734.6734.67-
Mar 22, 202434.7234.7234.7234.7234.72-
Mar 21, 202434.9134.9134.9134.9134.91-
Mar 20, 202434.7934.7934.7934.7934.79-
Mar 19, 202434.5734.5734.5734.5734.57-
Mar 18, 202434.7634.7634.7634.7634.76-
Mar 15, 202434.6734.6734.6734.6734.67-
Mar 15, 20240.027 Dividend
Mar 14, 202434.8734.8734.8734.8734.84-
Mar 13, 202434.9234.9234.9234.9234.89-
Mar 12, 202435.1535.1535.1535.1535.12-
Mar 11, 202434.8134.8134.8134.8134.78-
Mar 08, 202434.7434.7434.7434.7434.71-
Mar 07, 202434.8334.8334.8334.8334.80-
Mar 06, 202434.6734.6734.6734.6734.64-
Mar 05, 202434.3134.3134.3134.3134.28-
Mar 04, 202434.5734.5734.5734.5734.54-
Mar 01, 202434.6134.6134.6134.6134.58-
Feb 29, 202434.2934.2934.2934.2934.26-
Feb 28, 202434.1234.1234.1234.1234.09-
Feb 27, 202434.6334.6334.6334.6334.60-
Feb 26, 202434.4734.4734.4734.4734.44-
Feb 23, 202434.5434.5434.5434.5434.51-
Feb 22, 202434.6234.6234.6234.6234.59-
Feb 21, 202434.2934.2934.2934.2934.26-
Feb 20, 202434.2234.2234.2234.2234.19-
Feb 16, 202434.1434.1434.1434.1434.11-
Feb 15, 202433.9633.9633.9633.9633.93-
Feb 14, 202433.7933.7933.7933.7933.76-
Feb 13, 202433.5133.5133.5133.5133.48-
Feb 12, 202433.8033.8033.8033.8033.77-
Feb 09, 202433.7533.7533.7533.7533.72-
Feb 08, 202433.7133.7133.7133.7133.68-
Feb 07, 202433.8133.8133.8133.8133.78-
Feb 06, 202433.7533.7533.7533.7533.72-
Feb 05, 202433.0533.0533.0533.0533.02-
Feb 02, 202433.0833.0833.0833.0833.05-
Feb 01, 202433.1933.1933.1933.1933.16-
Jan 31, 202432.9732.9732.9732.9732.94-
Jan 30, 202433.0933.0933.0933.0933.06-
Jan 29, 202433.4133.4133.4133.4133.38-
Jan 26, 202433.3933.3933.3933.3933.36-
Jan 25, 202433.4033.4033.4033.4033.37-
Jan 24, 202433.2833.2833.2833.2833.25-
Jan 23, 202432.8932.8932.8932.8932.86-
Jan 22, 202432.6832.6832.6832.6832.65-
Jan 19, 202433.0233.0233.0233.0232.99-
Jan 18, 202432.7432.7432.7432.7432.71-
Jan 17, 202432.5632.5632.5632.5632.53-
Jan 16, 202433.0933.0933.0933.0933.06-
Jan 12, 202433.6233.6233.6233.6233.59-
Jan 11, 202433.5233.5233.5233.5233.49-
Jan 10, 202433.3633.3633.3633.3633.33-
Jan 09, 202433.3933.3933.3933.3933.36-
Jan 08, 202433.6733.6733.6733.6733.64-
Jan 05, 202433.6933.6933.6933.6933.66-
Jan 04, 202433.6833.6833.6833.6833.65-
Jan 03, 202433.6833.6833.6833.6833.65-
Jan 02, 202433.8133.8133.8133.8133.78-
Dec 29, 202334.0634.0634.0634.0634.03-
Dec 28, 202334.0634.0634.0634.0634.03-
Dec 27, 202333.7633.7633.7633.7633.73-
Dec 26, 202333.5433.5433.5433.5433.51-
Dec 22, 202333.3933.3933.3933.3933.36-
Dec 21, 202333.5033.5033.5033.5033.47-
Dec 20, 202333.0433.0433.0433.0433.01-
Dec 19, 202333.5833.5833.5833.5833.55-
Dec 18, 202333.4333.4333.4333.4333.40-
Dec 15, 202333.4833.4833.4833.4833.45-
Dec 15, 20230.714 Dividend
Dec 14, 202334.1834.1834.1834.1833.44-
Dec 13, 202333.6533.6533.6533.6532.92-
Dec 12, 202333.5333.5333.5333.5332.80-
Dec 11, 202333.5533.5533.5533.5532.82-
Dec 08, 202333.4933.4933.4933.4932.77-
Dec 07, 202333.5633.5633.5633.5632.83-
Dec 06, 202333.4933.4933.4933.4932.77-
Dec 05, 202333.5033.5033.5033.5032.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...