Canada markets closed

Vanguard Emerging Mkts Stock Idx InsPlus (VEMRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
92.26+0.24 (+0.26%)
At close: 08:01PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202492.2692.2692.2692.2692.26-
Jun 13, 202492.0292.0292.0292.0292.02-
Jun 12, 202492.0092.0092.0092.0092.00-
Jun 11, 202491.4491.4491.4491.4491.44-
Jun 10, 202492.0092.0092.0092.0092.00-
Jun 07, 202491.5391.5391.5391.5391.53-
Jun 06, 202491.9391.9391.9391.9391.93-
Jun 05, 202491.6691.6691.6691.6691.66-
Jun 04, 202490.1390.1390.1390.1390.13-
Jun 03, 202491.7591.7591.7591.7591.75-
May 31, 202490.6990.6990.6990.6990.69-
May 30, 202491.3591.3591.3591.3591.35-
May 29, 202491.7091.7091.7091.7091.70-
May 28, 202492.8092.8092.8092.8092.80-
May 24, 202493.0193.0193.0193.0193.01-
May 23, 202492.8792.8792.8792.8792.87-
May 22, 202493.4493.4493.4493.4493.44-
May 21, 202493.5493.5493.5493.5493.54-
May 20, 202494.1494.1494.1494.1494.14-
May 17, 202494.2194.2194.2194.2194.21-
May 16, 202493.6593.6593.6593.6593.65-
May 15, 202492.9192.9192.9192.9192.91-
May 14, 202492.4492.4492.4492.4492.44-
May 13, 202492.0492.0492.0492.0492.04-
May 10, 202491.5191.5191.5191.5191.51-
May 09, 202490.9990.9990.9990.9990.99-
May 08, 202490.9590.9590.9590.9590.95-
May 07, 202490.9490.9490.9490.9490.94-
May 06, 202491.4391.4391.4391.4391.43-
May 03, 202491.3391.3391.3391.3391.33-
May 02, 202490.7290.7290.7290.7290.72-
May 01, 202488.8988.8988.8988.8988.89-
Apr 30, 202488.9788.9788.9788.9788.97-
Apr 29, 202489.9289.9289.9289.9289.92-
Apr 26, 202489.1489.1489.1489.1489.14-
Apr 25, 202488.2188.2188.2188.2188.21-
Apr 24, 202487.9987.9987.9987.9987.99-
Apr 23, 202487.5287.5287.5287.5287.52-
Apr 22, 202486.8386.8386.8386.8386.83-
Apr 19, 202486.1086.1086.1086.1086.10-
Apr 18, 202486.5486.5486.5486.5486.54-
Apr 17, 202486.4686.4686.4686.4686.46-
Apr 16, 202486.3086.3086.3086.3086.30-
Apr 15, 202487.3687.3687.3687.3687.36-
Apr 12, 202488.1288.1288.1288.1288.12-
Apr 11, 202489.6489.6489.6489.6489.64-
Apr 10, 202489.5289.5289.5289.5289.52-
Apr 09, 202489.8589.8589.8589.8589.85-
Apr 08, 202489.3489.3489.3489.3489.34-
Apr 05, 202488.9088.9088.9088.9088.90-
Apr 04, 202488.7488.7488.7488.7488.74-
Apr 03, 202488.8888.8888.8888.8888.88-
Apr 02, 202488.7888.7888.7888.7888.78-
Apr 01, 202488.5588.5588.5588.5588.55-
Mar 28, 202488.0388.0388.0388.0388.03-
Mar 27, 202487.7287.7287.7287.7287.72-
Mar 26, 202487.6487.6487.6487.6487.64-
Mar 25, 202487.6887.6887.6887.6887.68-
Mar 22, 202487.8387.8387.8387.8387.83-
Mar 21, 202488.2988.2988.2988.2988.29-
Mar 20, 202488.0088.0088.0088.0088.00-
Mar 19, 202487.4587.4587.4587.4587.45-
Mar 18, 202487.9287.9287.9287.9287.92-
Mar 15, 202487.6887.6887.6887.6887.68-
Mar 15, 20240.081 Dividend
Mar 14, 202488.2088.2088.2088.2088.12-
Mar 13, 202488.3288.3288.3288.3288.24-
Mar 12, 202488.9288.9288.9288.9288.84-
Mar 11, 202488.0688.0688.0688.0687.98-
Mar 08, 202487.8887.8887.8887.8887.80-
Mar 07, 202488.1088.1088.1088.1088.02-
Mar 06, 202487.6987.6987.6987.6987.61-
Mar 05, 202486.7986.7986.7986.7986.71-
Mar 04, 202487.4487.4487.4487.4487.36-
Mar 01, 202487.5687.5687.5687.5687.48-
Feb 29, 202486.7486.7486.7486.7486.66-
Feb 28, 202486.3186.3186.3186.3186.23-
Feb 27, 202487.5987.5987.5987.5987.51-
Feb 26, 202487.2087.2087.2087.2087.12-
Feb 23, 202487.3787.3787.3787.3787.29-
Feb 22, 202487.5687.5687.5687.5687.48-
Feb 21, 202486.7486.7486.7486.7486.66-
Feb 20, 202486.5586.5586.5586.5586.47-
Feb 16, 202486.3586.3586.3586.3586.27-
Feb 15, 202485.9185.9185.9185.9185.83-
Feb 14, 202485.4785.4785.4785.4785.39-
Feb 13, 202484.7584.7584.7584.7584.67-
Feb 12, 202485.5185.5185.5185.5185.43-
Feb 09, 202485.3785.3785.3785.3785.29-
Feb 08, 202485.2685.2685.2685.2685.18-
Feb 07, 202485.5285.5285.5285.5285.44-
Feb 06, 202485.3785.3785.3785.3785.29-
Feb 05, 202483.5983.5983.5983.5983.51-
Feb 02, 202483.6783.6783.6783.6783.59-
Feb 01, 202483.9583.9583.9583.9583.87-
Jan 31, 202483.4183.4183.4183.4183.33-
Jan 30, 202483.6983.6983.6983.6983.61-
Jan 29, 202484.5184.5184.5184.5184.43-
Jan 26, 202484.4584.4584.4584.4584.37-
Jan 25, 202484.4984.4984.4984.4984.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...