VEMIX Fund Historical Price Quotes NMFQS:VEMIX
Diversified Emerging Mkts | Vanguard
$31.87
↓
$-2.74 (-7.92%)
Last Updated: Feb 03, 2026
VEMIX Historical Data
You're viewing historical data for Vanguard Emerging Markets Stock Index Fund (VEMIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2025-12-24 | $33.84 | $33.84 | $33.84 | $33.84 | 0 |
| 2025-12-23 | $33.86 | $33.86 | $33.86 | $33.86 | 0 |
| 2025-12-22 | $33.72 | $33.72 | $33.72 | $33.72 | 0 |
| 2025-12-19 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2025-12-18 | $33.84 | $33.84 | $33.84 | $33.84 | 0 |
| 2025-12-17 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2025-12-16 | $33.66 | $33.66 | $33.66 | $33.66 | 0 |
| 2025-12-15 | $33.97 | $33.97 | $33.97 | $33.97 | 0 |
| 2025-12-12 | $34.12 | $34.12 | $34.12 | $34.12 | 0 |
| 2025-12-11 | $34.28 | $34.28 | $34.28 | $34.28 | 0 |
| 2025-12-10 | $34.38 | $34.38 | $34.38 | $34.38 | 0 |
| 2025-12-09 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2025-12-08 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2025-12-05 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2025-12-04 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2025-12-03 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2025-12-02 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2025-12-01 | $34.21 | $34.21 | $34.21 | $34.21 | 0 |
| 2025-11-28 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2025-11-26 | $34.12 | $34.12 | $34.12 | $34.12 | 0 |
| 2025-11-25 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2025-11-24 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2025-11-21 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2025-11-20 | $33.58 | $33.58 | $33.58 | $33.58 | 0 |
| 2025-11-19 | $33.96 | $33.96 | $33.96 | $33.96 | 0 |
| 2025-11-18 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2025-11-17 | $34.23 | $34.23 | $34.23 | $34.23 | 0 |
| 2025-11-14 | $34.48 | $34.48 | $34.48 | $34.48 | 0 |
| 2025-11-13 | $34.59 | $34.59 | $34.59 | $34.59 | 0 |
| 2025-11-12 | $34.83 | $34.83 | $34.83 | $34.83 | 0 |
| 2025-11-11 | $34.81 | $34.81 | $34.81 | $34.81 | 0 |
| 2025-11-10 | $34.77 | $34.77 | $34.77 | $34.77 | 0 |
| 2025-11-07 | $34.38 | $34.38 | $34.38 | $34.38 | 0 |
| 2025-11-06 | $34.42 | $34.42 | $34.42 | $34.42 | 0 |
| 2025-11-05 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2025-11-04 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2025-11-03 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
| 2025-10-31 | $34.59 | $34.59 | $34.59 | $34.59 | 0 |
| 2025-10-30 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2025-10-29 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2025-10-28 | $35.02 | $35.02 | $35.02 | $35.02 | 0 |
| 2025-10-27 | $35.01 | $35.01 | $35.01 | $35.01 | 0 |
| 2025-10-24 | $34.77 | $34.77 | $34.77 | $34.77 | 0 |
| 2025-10-23 | $34.61 | $34.61 | $34.61 | $34.61 | 0 |
| 2025-10-22 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2025-10-21 | $34.42 | $34.42 | $34.42 | $34.42 | 0 |
| 2025-10-20 | $34.64 | $34.64 | $34.64 | $34.64 | 0 |
| 2025-10-17 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2025-10-16 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2025-10-15 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |