VEMAX Fund Historical Price Quotes NMFQS:VEMAX
Diversified Emerging Mkts | Vanguard
$42.20
↓
$-3.60 (-7.86%)
Last Updated: Feb 03, 2026
VEMAX Historical Data
You're viewing historical data for Vanguard Emerging Markets Stock Index Fund (VEMAX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $44.73 | $44.73 | $44.73 | $44.73 | 0 |
| 2025-12-24 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2025-12-23 | $44.53 | $44.53 | $44.53 | $44.53 | 0 |
| 2025-12-22 | $44.35 | $44.35 | $44.35 | $44.35 | 0 |
| 2025-12-19 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2025-12-18 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2025-12-17 | $44.13 | $44.13 | $44.13 | $44.13 | 0 |
| 2025-12-16 | $44.26 | $44.26 | $44.26 | $44.26 | 0 |
| 2025-12-15 | $44.67 | $44.67 | $44.67 | $44.67 | 0 |
| 2025-12-12 | $44.87 | $44.87 | $44.87 | $44.87 | 0 |
| 2025-12-11 | $45.08 | $45.08 | $45.08 | $45.08 | 0 |
| 2025-12-10 | $45.21 | $45.21 | $45.21 | $45.21 | 0 |
| 2025-12-09 | $44.89 | $44.89 | $44.89 | $44.89 | 0 |
| 2025-12-08 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2025-12-05 | $45.10 | $45.10 | $45.10 | $45.10 | 0 |
| 2025-12-04 | $44.93 | $44.93 | $44.93 | $44.93 | 0 |
| 2025-12-03 | $44.85 | $44.85 | $44.85 | $44.85 | 0 |
| 2025-12-02 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2025-12-01 | $44.99 | $44.99 | $44.99 | $44.99 | 0 |
| 2025-11-28 | $44.93 | $44.93 | $44.93 | $44.93 | 0 |
| 2025-11-26 | $44.86 | $44.86 | $44.86 | $44.86 | 0 |
| 2025-11-25 | $44.59 | $44.59 | $44.59 | $44.59 | 0 |
| 2025-11-24 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| 2025-11-21 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2025-11-20 | $44.17 | $44.17 | $44.17 | $44.17 | 0 |
| 2025-11-19 | $44.67 | $44.67 | $44.67 | $44.67 | 0 |
| 2025-11-18 | $44.73 | $44.73 | $44.73 | $44.73 | 0 |
| 2025-11-17 | $45.02 | $45.02 | $45.02 | $45.02 | 0 |
| 2025-11-14 | $45.34 | $45.34 | $45.34 | $45.34 | 0 |
| 2025-11-13 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2025-11-12 | $45.81 | $45.81 | $45.81 | $45.81 | 0 |
| 2025-11-11 | $45.78 | $45.78 | $45.78 | $45.78 | 0 |
| 2025-11-10 | $45.73 | $45.73 | $45.73 | $45.73 | 0 |
| 2025-11-07 | $45.21 | $45.21 | $45.21 | $45.21 | 0 |
| 2025-11-06 | $45.27 | $45.27 | $45.27 | $45.27 | 0 |
| 2025-11-05 | $45.41 | $45.41 | $45.41 | $45.41 | 0 |
| 2025-11-04 | $45.11 | $45.11 | $45.11 | $45.11 | 0 |
| 2025-11-03 | $45.72 | $45.72 | $45.72 | $45.72 | 0 |
| 2025-10-31 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2025-10-30 | $45.80 | $45.80 | $45.80 | $45.80 | 0 |
| 2025-10-29 | $46.22 | $46.22 | $46.22 | $46.22 | 0 |
| 2025-10-28 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2025-10-27 | $46.04 | $46.04 | $46.04 | $46.04 | 0 |
| 2025-10-24 | $45.72 | $45.72 | $45.72 | $45.72 | 0 |
| 2025-10-23 | $45.52 | $45.52 | $45.52 | $45.52 | 0 |
| 2025-10-22 | $45.13 | $45.13 | $45.13 | $45.13 | 0 |
| 2025-10-21 | $45.26 | $45.26 | $45.26 | $45.26 | 0 |
| 2025-10-20 | $45.55 | $45.55 | $45.55 | $45.55 | 0 |
| 2025-10-17 | $45.03 | $45.03 | $45.03 | $45.03 | 0 |
| 2025-10-16 | $45.23 | $45.23 | $45.23 | $45.23 | 0 |
| 2025-10-15 | $45.10 | $45.10 | $45.10 | $45.10 | 0 |