Vanguard Emerging Markets... (VEMRX)
NASDAQ: VEMRX
· Real-Time Price · USD
113.48
0.50 (0.44%)
At close: Sep 19, 2025, 10:53 AM
VEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | 0.44% | 0 |
| Sep 29, 2025 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | 0.83% | 0 |
| Sep 26, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -0.66% | 0 |
| Sep 25, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -0.45% | 0 |
| Sep 24, 2025 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | 0.19% | 0 |
| Sep 23, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -0.25% | 0 |
| Sep 22, 2025 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | 0.27% | 0 |
| Sep 19, 2025 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | -0.91% | 0 |
| Sep 18, 2025 | 114.11 | 114.11 | 114.11 | 114.11 | 113.52 | -0.16% | 0 |
| Sep 17, 2025 | 114.29 | 114.29 | 114.29 | 114.29 | 113.70 | 0.58% | 0 |
| Sep 16, 2025 | 113.63 | 113.63 | 113.63 | 113.63 | 113.04 | 0.76% | 0 |
| Sep 15, 2025 | 112.77 | 112.77 | 112.77 | 112.77 | 112.19 | 0.45% | 0 |
| Sep 12, 2025 | 112.26 | 112.26 | 112.26 | 112.26 | 111.68 | 0.21% | 0 |
| Sep 11, 2025 | 112.02 | 112.02 | 112.02 | 112.02 | 111.44 | 0.86% | 0 |
| Sep 10, 2025 | 111.06 | 111.06 | 111.06 | 111.06 | 110.49 | 0.43% | 0 |
| Sep 9, 2025 | 110.58 | 110.58 | 110.58 | 110.58 | 110.01 | 0.73% | 0 |
| Sep 8, 2025 | 109.78 | 109.78 | 109.78 | 109.78 | 109.21 | 0.75% | 0 |
| Sep 5, 2025 | 108.96 | 108.96 | 108.96 | 108.96 | 108.40 | 1.08% | 0 |
| Sep 4, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.24 | -0.38% | 0 |
| Sep 3, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | 107.65 | 0.20% | 0 |
Page 1 of 136