Vanguard Emerging Mkts Stock Idx InsPlus (VEMRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| Jun 24, 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
| Jun 21, 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
| Jun 20, 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
| Jun 18, 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
| Jun 17, 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
| Jun 14, 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
| Jun 13, 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
| Jun 12, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Jun 11, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
| Jun 10, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Jun 07, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
| Jun 06, 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
| Jun 05, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
| Jun 04, 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
| Jun 03, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
| May 31, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
| May 30, 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| May 29, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| May 28, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| May 24, 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
| May 23, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
| May 22, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
| May 21, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
| May 20, 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
| May 17, 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
| May 16, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
| May 15, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
| May 14, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
| May 13, 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
| May 10, 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | - |
| May 09, 2024 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | - |
| May 08, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| May 07, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
| May 06, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
| May 03, 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
| May 02, 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
| May 01, 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | - |
| Apr 30, 2024 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | - |
| Apr 29, 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | - |
| Apr 26, 2024 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | - |
| Apr 25, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
| Apr 24, 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
| Apr 23, 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
| Apr 22, 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
| Apr 19, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| Apr 18, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| Apr 17, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
| Apr 16, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| Apr 15, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| Apr 12, 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
| Apr 11, 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - |
| Apr 10, 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | - |
| Apr 09, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
| Apr 08, 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | - |
| Apr 05, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| Apr 04, 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
| Apr 03, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
| Apr 02, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
| Apr 01, 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
| Mar 28, 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
| Mar 27, 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - |
| Mar 26, 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
| Mar 25, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| Mar 22, 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
| Mar 21, 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
| Mar 20, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Mar 19, 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| Mar 18, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
| Mar 15, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| Mar 15, 2024 | 0.081 Dividend | |||||
| Mar 14, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.12 | - |
| Mar 13, 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.24 | - |
| Mar 12, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.84 | - |
| Mar 11, 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 87.98 | - |
| Mar 08, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.80 | - |
| Mar 07, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.02 | - |
| Mar 06, 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.61 | - |
| Mar 05, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.71 | - |
| Mar 04, 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.36 | - |
| Mar 01, 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.48 | - |
| Feb 29, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.66 | - |
| Feb 28, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.23 | - |
| Feb 27, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.51 | - |
| Feb 26, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.12 | - |
| Feb 23, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.29 | - |
| Feb 22, 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.48 | - |
| Feb 21, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.66 | - |
| Feb 20, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.47 | - |
| Feb 16, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.27 | - |
| Feb 15, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.83 | - |
| Feb 14, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.39 | - |
| Feb 13, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.67 | - |
| Feb 12, 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 85.43 | - |
| Feb 09, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.29 | - |
| Feb 08, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.18 | - |
| Feb 07, 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.44 | - |
| Feb 06, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.29 | - |
| Feb 05, 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 83.51 | - |
| Feb 02, 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.59 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.