VEMRX Fund Historical Price Quotes NMFQS:VEMRX
Diversified Emerging Mkts | Vanguard
$106.41
↓
$-8.73 (-7.58%)
Last Updated: Feb 03, 2026
VEMRX Historical Data
You're viewing historical data for Vanguard Emerging Markets Stock Index Fund (VEMRX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $113.15 | $113.15 | $113.15 | $113.15 | 0 |
| 2025-12-24 | $112.57 | $112.57 | $112.57 | $112.57 | 0 |
| 2025-12-23 | $112.62 | $112.62 | $112.62 | $112.62 | 0 |
| 2025-12-22 | $112.18 | $112.18 | $112.18 | $112.18 | 0 |
| 2025-12-19 | $111.28 | $111.28 | $111.28 | $111.28 | 0 |
| 2025-12-18 | $112.56 | $112.56 | $112.56 | $112.56 | 0 |
| 2025-12-17 | $111.62 | $111.62 | $111.62 | $111.62 | 0 |
| 2025-12-16 | $111.97 | $111.97 | $111.97 | $111.97 | 0 |
| 2025-12-15 | $113.01 | $113.01 | $113.01 | $113.01 | 0 |
| 2025-12-12 | $113.51 | $113.51 | $113.51 | $113.51 | 0 |
| 2025-12-11 | $114.04 | $114.04 | $114.04 | $114.04 | 0 |
| 2025-12-10 | $114.36 | $114.36 | $114.36 | $114.36 | 0 |
| 2025-12-09 | $113.56 | $113.56 | $113.56 | $113.56 | 0 |
| 2025-12-08 | $113.83 | $113.83 | $113.83 | $113.83 | 0 |
| 2025-12-05 | $114.09 | $114.09 | $114.09 | $114.09 | 0 |
| 2025-12-04 | $113.65 | $113.65 | $113.65 | $113.65 | 0 |
| 2025-12-03 | $113.46 | $113.46 | $113.46 | $113.46 | 0 |
| 2025-12-02 | $113.63 | $113.63 | $113.63 | $113.63 | 0 |
| 2025-12-01 | $113.80 | $113.80 | $113.80 | $113.80 | 0 |
| 2025-11-28 | $113.65 | $113.65 | $113.65 | $113.65 | 0 |
| 2025-11-26 | $113.49 | $113.49 | $113.49 | $113.49 | 0 |
| 2025-11-25 | $112.79 | $112.79 | $112.79 | $112.79 | 0 |
| 2025-11-24 | $112.32 | $112.32 | $112.32 | $112.32 | 0 |
| 2025-11-21 | $111.30 | $111.30 | $111.30 | $111.30 | 0 |
| 2025-11-20 | $111.72 | $111.72 | $111.72 | $111.72 | 0 |
| 2025-11-19 | $112.98 | $112.98 | $112.98 | $112.98 | 0 |
| 2025-11-18 | $113.15 | $113.15 | $113.15 | $113.15 | 0 |
| 2025-11-17 | $113.89 | $113.89 | $113.89 | $113.89 | 0 |
| 2025-11-14 | $114.69 | $114.69 | $114.69 | $114.69 | 0 |
| 2025-11-13 | $115.08 | $115.08 | $115.08 | $115.08 | 0 |
| 2025-11-12 | $115.88 | $115.88 | $115.88 | $115.88 | 0 |
| 2025-11-11 | $115.81 | $115.81 | $115.81 | $115.81 | 0 |
| 2025-11-10 | $115.68 | $115.68 | $115.68 | $115.68 | 0 |
| 2025-11-07 | $114.36 | $114.36 | $114.36 | $114.36 | 0 |
| 2025-11-06 | $114.51 | $114.51 | $114.51 | $114.51 | 0 |
| 2025-11-05 | $114.86 | $114.86 | $114.86 | $114.86 | 0 |
| 2025-11-04 | $114.12 | $114.12 | $114.12 | $114.12 | 0 |
| 2025-11-03 | $115.64 | $115.64 | $115.64 | $115.64 | 0 |
| 2025-10-31 | $115.08 | $115.08 | $115.08 | $115.08 | 0 |
| 2025-10-30 | $115.84 | $115.84 | $115.84 | $115.84 | 0 |
| 2025-10-29 | $116.92 | $116.92 | $116.92 | $116.92 | 0 |
| 2025-10-28 | $116.49 | $116.49 | $116.49 | $116.49 | 0 |
| 2025-10-27 | $116.46 | $116.46 | $116.46 | $116.46 | 0 |
| 2025-10-24 | $115.66 | $115.66 | $115.66 | $115.66 | 0 |
| 2025-10-23 | $115.14 | $115.14 | $115.14 | $115.14 | 0 |
| 2025-10-22 | $114.15 | $114.15 | $114.15 | $114.15 | 0 |
| 2025-10-21 | $114.50 | $114.50 | $114.50 | $114.50 | 0 |
| 2025-10-20 | $115.22 | $115.22 | $115.22 | $115.22 | 0 |
| 2025-10-17 | $113.90 | $113.90 | $113.90 | $113.90 | 0 |
| 2025-10-16 | $114.39 | $114.39 | $114.39 | $114.39 | 0 |
| 2025-10-15 | $114.08 | $114.08 | $114.08 | $114.08 | 0 |