Nasdaq - Delayed Quote
USD
Vanguard Emerging Mkts Stock Idx Inv (VEIEX)
35.84
-0.39
(-1.08%)
As of 8:10:26 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
35.84
35.84
35.84
35.84
35.84
-
Oct 28, 2026
36.23
36.23
36.23
36.23
36.23
-
Oct 27, 2026
36.09
36.09
36.09
36.09
36.09
-
Oct 26, 2026
35.78
35.78
35.78
35.78
35.78
-
Oct 23, 2026
35.96
35.96
35.96
35.96
35.96
-
Oct 22, 2026
35.95
35.95
35.95
35.95
35.95
-
Oct 21, 2026
36.92
36.92
36.92
36.92
36.92
-
Oct 20, 2026
36.94
36.94
36.94
36.94
36.94
-
Oct 19, 2026
36.79
36.79
36.79
36.79
36.79
-
Oct 16, 2026
36.74
36.74
36.74
36.74
36.74
-
Oct 15, 2026
37.16
37.16
37.16
37.16
37.16
-
Oct 14, 2026
37.27
37.27
37.27
37.27
37.27
-
Oct 13, 2026
37.71
37.71
37.71
37.71
37.71
-
Oct 12, 2026
37.79
37.79
37.79
37.79
37.79
-
Oct 9, 2026
37.92
37.92
37.92
37.92
37.92
-
Oct 8, 2026
37.49
37.49
37.49
37.49
37.49
-
Oct 7, 2026
38.04
38.04
38.04
38.04
38.04
-
Oct 6, 2026
38.45
38.45
38.45
38.45
38.45
-
Oct 5, 2026
38.49
38.49
38.49
38.49
38.49
-
Oct 2, 2026
37.76
37.76
37.76
37.76
37.76
-
Oct 1, 2026
37.51
37.51
37.51
37.51
37.51
-
Sep 30, 2026
37.61
37.61
37.61
37.61
37.61
-
Sep 29, 2026
37.72
37.72
37.72
37.72
37.72
-
Sep 28, 2026
37.84
37.84
37.84
37.84
37.84
-
Sep 25, 2026
38.19
38.19
38.19
38.19
38.19
-
Sep 24, 2026
38.04
38.04
38.04
38.04
38.04
-
Sep 23, 2026
38.26
38.26
38.26
38.26
38.26
-
Sep 22, 2026
38.72
38.72
38.72
38.72
38.72
-
Sep 21, 2026
38.71
38.71
38.71
38.71
38.71
-
Sep 18, 2026
0.05
Distribution
Fund distributions shown include income and capital gains
Sep 18, 2026
38.08
38.08
38.08
38.08
38.08
-
Sep 17, 2026
37.92
37.92
37.92
37.92
37.87
-
Sep 16, 2026
37.46
37.46
37.46
37.46
37.41
-
Sep 15, 2026
37.48
37.48
37.48
37.48
37.43
-
Sep 14, 2026
37.83
37.83
37.83
37.83
37.78
-
Sep 11, 2026
38.22
38.22
38.22
38.22
38.17
-
Sep 10, 2026
38.11
38.11
38.11
38.11
38.06
-
Sep 9, 2026
38.52
38.52
38.52
38.52
38.47
-
Sep 8, 2026
38.75
38.75
38.75
38.75
38.70
-
Sep 4, 2026
38.75
38.75
38.75
38.75
38.70
-
Sep 3, 2026
38.55
38.55
38.55
38.55
38.50
-
Sep 2, 2026
38.35
38.35
38.35
38.35
38.30
-
Sep 1, 2026
38.32
38.32
38.32
38.32
38.27
-
Aug 31, 2026
38.29
38.29
38.29
38.29
38.24
-
Aug 28, 2026
38.41
38.41
38.41
38.41
38.36
-
Aug 27, 2026
38.49
38.49
38.49
38.49
38.44
-
Aug 26, 2026
38.32
38.32
38.32
38.32
38.27
-
Aug 25, 2026
38.24
38.24
38.24
38.24
38.19
-
Aug 24, 2026
37.80
37.80
37.80
37.80
37.75
-
Aug 21, 2026
38.15
38.15
38.15
38.15
38.10
-
Aug 20, 2026
37.85
37.85
37.85
37.85
37.80
-
Aug 19, 2026
37.77
37.77
37.77
37.77
37.72
-
Aug 18, 2026
37.70
37.70
37.70
37.70
37.65
-
Aug 17, 2026
38.14
38.14
38.14
38.14
38.09
-
Aug 14, 2026
37.96
37.96
37.96
37.96
37.91
-
Aug 13, 2026
38.11
38.11
38.11
38.11
38.06
-
Aug 12, 2026
38.19
38.19
38.19
38.19
38.14
-
Aug 11, 2026
37.95
37.95
37.95
37.95
37.90
-
Aug 10, 2026
38.16
38.16
38.16
38.16
38.11
-
Aug 7, 2026
38.10
38.10
38.10
38.10
38.05
-
Aug 6, 2026
37.85
37.85
37.85
37.85
37.80
-
Aug 5, 2026
37.90
37.90
37.90
37.90
37.85
-
Aug 4, 2026
37.89
37.89
37.89
37.89
37.84
-
Aug 3, 2026
37.43
37.43
37.43
37.43
37.38
-
Jul 31, 2026
37.05
37.05
37.05
37.05
37.00
-
Jul 30, 2026
36.59
36.59
36.59
36.59
36.54
-
Jul 29, 2026
35.98
35.98
35.98
35.98
35.93
-
Jul 28, 2026
36.35
36.35
36.35
36.35
36.30
-
Jul 27, 2026
36.78
36.78
36.78
36.78
36.73
-
Jul 24, 2026
36.44
36.44
36.44
36.44
36.39
-
Jul 23, 2026
36.85
36.85
36.85
36.85
36.80
-
Jul 22, 2026
37.20
37.20
37.20
37.20
37.15
-
Jul 21, 2026
37.21
37.21
37.21
37.21
37.16
-
Jul 20, 2026
36.56
36.56
36.56
36.56
36.51
-
Jul 17, 2026
36.59
36.59
36.59
36.59
36.54
-
Jul 16, 2026
37.27
37.27
37.27
37.27
37.22
-
Jul 15, 2026
37.48
37.48
37.48
37.48
37.43
-
Jul 14, 2026
37.29
37.29
37.29
37.29
37.24
-
Jul 13, 2026
37.18
37.18
37.18
37.18
37.13
-
Jul 10, 2026
37.71
37.71
37.71
37.71
37.66
-
Jul 9, 2026
37.53
37.53
37.53
37.53
37.48
-
Jul 8, 2026
37.46
37.46
37.46
37.46
37.41
-
Jul 7, 2026
37.19
37.19
37.19
37.19
37.14
-
Jul 6, 2026
37.93
37.93
37.93
37.93
37.88
-
Jul 2, 2026
37.24
37.24
37.24
37.24
37.19
-
Jul 1, 2026
37.41
37.41
37.41
37.41
37.36
-
Jun 30, 2026
37.74
37.74
37.74
37.74
37.69
-
Jun 29, 2026
37.35
37.35
37.35
37.35
37.30
-
Jun 26, 2026
36.89
36.89
36.89
36.89
36.84
-
Jun 25, 2026
37.21
37.21
37.21
37.21
37.16
-
Jun 24, 2026
37.31
37.31
37.31
37.31
37.26
-
Jun 23, 2026
37.52
37.52
37.52
37.52
37.47
-
Jun 22, 2026
38.62
38.62
38.62
38.62
38.57
-
Jun 18, 2026
0.023
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
38.41
38.41
38.41
38.41
38.36
-
Jun 17, 2026
37.87
37.87
37.87
37.87
37.80
-
Jun 16, 2026
37.93
37.93
37.93
37.93
37.86
-
Jun 15, 2026
38.37
38.37
38.37
38.37
38.30
-
Jun 12, 2026
37.68
37.68
37.68
37.68
37.61
-
Jun 11, 2026
37.32
37.32
37.32
37.32
37.25
-
Jun 10, 2026
36.50
36.50
36.50
36.50
36.43
-
Jun 9, 2026
37.01
37.01
37.01
37.01
36.94
-
Jun 8, 2026
36.93
36.93
36.93
36.93
36.86
-
Jun 5, 2026
36.90
36.90
36.90
36.90
36.83
-
Jun 4, 2026
38.19
38.19
38.19
38.19
38.12
-
Jun 3, 2026
38.25
38.25
38.25
38.25
38.18
-
Jun 2, 2026
38.72
38.72
38.72
38.72
38.65
-
Jun 1, 2026
38.12
38.12
38.12
38.12
38.05
-
May 29, 2026
37.79
37.79
37.79
37.79
37.72
-
May 28, 2026
37.99
37.99
37.99
37.99
37.92
-
May 27, 2026
37.99
37.99
37.99
37.99
37.92
-
May 26, 2026
37.98
37.98
37.98
37.98
37.91
-
May 22, 2026
37.24
37.24
37.24
37.24
37.17
-
May 21, 2026
37.04
37.04
37.04
37.04
36.97
-
May 20, 2026
36.98
36.98
36.98
36.98
36.91
-
May 19, 2026
36.63
36.63
36.63
36.63
36.56
-
May 18, 2026
36.93
36.93
36.93
36.93
36.86
-
May 15, 2026
37.03
37.03
37.03
37.03
36.96
-
May 14, 2026
37.94
37.94
37.94
37.94
37.87
-
May 13, 2026
37.90
37.90
37.90
37.90
37.83
-
May 12, 2026
37.55
37.55
37.55
37.55
37.48
-
May 11, 2026
38.17
38.17
38.17
38.17
38.10
-
May 8, 2026
38.28
38.28
38.28
38.28
38.21
-
May 7, 2026
38.15
38.15
38.15
38.15
38.08
-
May 6, 2026
38.29
38.29
38.29
38.29
38.22
-
May 5, 2026
37.42
37.42
37.42
37.42
37.35
-
May 4, 2026
37.16
37.16
37.16
37.16
37.09
-
May 1, 2026
37.07
37.07
37.07
37.07
37.00
-
Apr 30, 2026
37.06
37.06
37.06
37.06
36.99
-
Apr 29, 2026
36.84
36.84
36.84
36.84
36.77
-
Apr 28, 2026
36.82
36.82
36.82
36.82
36.75
-
Apr 27, 2026
37.08
37.08
37.08
37.08
37.01
-
Apr 24, 2026
37.18
37.18
37.18
37.18
37.11
-
Apr 23, 2026
36.63
36.63
36.63
36.63
36.56
-
Apr 22, 2026
37.16
37.16
37.16
37.16
37.09
-
Apr 21, 2026
36.85
36.85
36.85
36.85
36.78
-
Apr 20, 2026
37.10
37.10
37.10
37.10
37.03
-
Apr 17, 2026
37.27
37.27
37.27
37.27
37.20
-
Apr 16, 2026
36.85
36.85
36.85
36.85
36.78
-
Apr 15, 2026
36.73
36.73
36.73
36.73
36.66
-
Apr 14, 2026
36.56
36.56
36.56
36.56
36.49
-
Apr 13, 2026
36.14
36.14
36.14
36.14
36.07
-
Apr 10, 2026
36.02
36.02
36.02
36.02
35.95
-
Apr 9, 2026
35.80
35.80
35.80
35.80
35.73
-
Apr 8, 2026
35.78
35.78
35.78
35.78
35.71
-
Apr 7, 2026
34.23
34.23
34.23
34.23
34.16
-
Apr 6, 2026
34.21
34.21
34.21
34.21
34.14
-
Apr 2, 2026
34.14
34.14
34.14
34.14
34.07
-
Apr 1, 2026
34.22
34.22
34.22
34.22
34.15
-
Mar 31, 2026
33.91
33.91
33.91
33.91
33.84
-
Mar 30, 2026
33.13
33.13
33.13
33.13
33.07
-
Mar 27, 2026
33.41
33.41
33.41
33.41
33.35
-
Mar 26, 2026
33.60
33.60
33.60
33.60
33.54
-
Mar 25, 2026
34.46
34.46
34.46
34.46
34.39
-
Mar 24, 2026
33.80
33.80
33.80
33.80
33.73
-
Mar 23, 2026
33.82
33.82
33.82
33.82
33.75
-
Mar 20, 2026
33.48
33.48
33.48
33.48
33.42
-
Mar 19, 2026
34.26
34.26
34.26
34.26
34.19
-
Mar 18, 2026
34.52
34.52
34.52
34.52
34.45
-
Mar 17, 2026
34.98
34.98
34.98
34.98
34.91
-
Mar 16, 2026
34.86
34.86
34.86
34.86
34.79
-
Mar 13, 2026
34.28
34.28
34.28
34.28
34.21
-
Mar 12, 2026
34.46
34.46
34.46
34.46
34.39
-
Mar 11, 2026
35.24
35.24
35.24
35.24
35.17
-
Mar 10, 2026
35.15
35.15
35.15
35.15
35.08
-
Mar 9, 2026
34.85
34.85
34.85
34.85
34.78
-
Mar 6, 2026
34.57
34.57
34.57
34.57
34.50
-
Mar 5, 2026
34.82
34.82
34.82
34.82
34.75
-
Mar 4, 2026
35.16
35.16
35.16
35.16
35.09
-
Mar 3, 2026
35.05
35.05
35.05
35.05
34.98
-
Mar 2, 2026
36.24
36.24
36.24
36.24
36.17
-
Feb 27, 2026
36.71
36.71
36.71
36.71
36.64
-
Feb 26, 2026
36.85
36.85
36.85
36.85
36.78
-
Feb 25, 2026
37.25
37.25
37.25
37.25
37.18
-
Feb 24, 2026
37.00
37.00
37.00
37.00
36.93
-
Feb 23, 2026
36.70
36.70
36.70
36.70
36.63
-
Feb 20, 2026
36.90
36.90
36.90
36.90
36.83
-
Feb 19, 2026
36.45
36.45
36.45
36.45
36.38
-
Feb 18, 2026
36.62
36.62
36.62
36.62
36.55
-
Feb 17, 2026
36.47
36.47
36.47
36.47
36.40
-
Feb 13, 2026
36.44
36.44
36.44
36.44
36.37
-
Feb 12, 2026
36.50
36.50
36.50
36.50
36.43
-
Feb 11, 2026
36.96
36.96
36.96
36.96
36.89
-
Feb 10, 2026
36.64
36.64
36.64
36.64
36.57
-
Feb 9, 2026
36.53
36.53
36.53
36.53
36.46
-
Feb 6, 2026
36.17
36.17
36.17
36.17
36.10
-
Feb 5, 2026
35.45
35.45
35.45
35.45
35.38
-
Feb 4, 2026
35.67
35.67
35.67
35.67
35.60
-
Feb 3, 2026
35.99
35.99
35.99
35.99
35.92
-
Feb 2, 2026
35.80
35.80
35.80
35.80
35.73
-
Jan 30, 2026
35.69
35.69
35.69
35.69
35.62
-
Jan 29, 2026
36.42
36.42
36.42
36.42
36.35
-
Jan 28, 2026
36.58
36.58
36.58
36.58
36.51
-
Jan 27, 2026
36.31
36.31
36.31
36.31
36.24
-
Jan 26, 2026
35.86
35.86
35.86
35.86
35.79
-
Jan 23, 2026
35.77
35.77
35.77
35.77
35.70
-
Jan 22, 2026
35.72
35.72
35.72
35.72
35.65
-
Jan 21, 2026
35.35
35.35
35.35
35.35
35.28
-
Jan 20, 2026
35.10
35.10
35.10
35.10
35.03
-
Jan 16, 2026
35.39
35.39
35.39
35.39
35.32
-
Jan 15, 2026
35.56
35.56
35.56
35.56
35.49
-
Jan 14, 2026
35.42
35.42
35.42
35.42
35.35
-
Jan 13, 2026
35.38
35.38
35.38
35.38
35.31
-
Jan 12, 2026
35.52
35.52
35.52
35.52
35.45
-
Jan 9, 2026
34.98
34.98
34.98
34.98
34.91
-
Jan 8, 2026
34.89
34.89
34.89
34.89
34.82
-
Jan 7, 2026
34.94
34.94
34.94
34.94
34.87
-
Jan 6, 2026
35.13
35.13
35.13
35.13
35.06
-
Jan 5, 2026
34.84
34.84
34.84
34.84
34.77
-
Jan 2, 2026
34.64
34.64
34.64
34.64
34.57
-
Dec 31, 2025
34.00
34.00
34.00
34.00
33.93
-
Dec 30, 2025
33.92
33.92
33.92
33.92
33.85
-
Dec 29, 2025
33.83
33.83
33.83
33.83
33.76
-
Dec 26, 2025
34.09
34.09
34.09
34.09
34.02
-
Dec 24, 2025
33.92
33.92
33.92
33.92
33.85
-
Dec 23, 2025
33.94
33.94
33.94
33.94
33.87
-
Dec 22, 2025
33.80
33.80
33.80
33.80
33.73
-
Dec 19, 2025
0.635
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
33.53
33.53
33.53
33.53
33.47
-
Dec 18, 2025
33.90
33.90
33.90
33.90
33.20
-
Dec 17, 2025
33.62
33.62
33.62
33.62
32.93
-
Dec 16, 2025
33.72
33.72
33.72
33.72
33.02
-
Dec 15, 2025
34.04
34.04
34.04
34.04
33.34
-
Dec 12, 2025
34.19
34.19
34.19
34.19
33.48
-
Dec 11, 2025
34.35
34.35
34.35
34.35
33.64
-
Dec 10, 2025
34.44
34.44
34.44
34.44
33.73
-
Dec 9, 2025
34.20
34.20
34.20
34.20
33.49
-
Dec 8, 2025
34.28
34.28
34.28
34.28
33.57
-
Dec 5, 2025
34.36
34.36
34.36
34.36
33.65
-
Dec 4, 2025
34.23
34.23
34.23
34.23
33.52
-
Dec 3, 2025
34.17
34.17
34.17
34.17
33.47
-
Dec 2, 2025
34.22
34.22
34.22
34.22
33.51
-
Dec 1, 2025
34.28
34.28
34.28
34.28
33.57
-
Nov 28, 2025
34.23
34.23
34.23
34.23
33.52
-
Nov 26, 2025
34.18
34.18
34.18
34.18
33.48
-
Nov 25, 2025
33.97
33.97
33.97
33.97
33.27
-
Nov 24, 2025
33.83
33.83
33.83
33.83
33.13
-
Nov 21, 2025
33.53
33.53
33.53
33.53
32.84
-
Nov 20, 2025
33.65
33.65
33.65
33.65
32.96
-
Nov 19, 2025
34.03
34.03
34.03
34.03
33.33
-
Nov 18, 2025
34.08
34.08
34.08
34.08
33.38
-
Nov 17, 2025
34.31
34.31
34.31
34.31
33.60
-
Nov 14, 2025
34.55
34.55
34.55
34.55
33.84
-
Nov 13, 2025
34.67
34.67
34.67
34.67
33.96
-
Nov 12, 2025
34.91
34.91
34.91
34.91
34.19
-
Nov 11, 2025
34.89
34.89
34.89
34.89
34.17
-
Nov 10, 2025
34.85
34.85
34.85
34.85
34.13
-
Nov 7, 2025
34.45
34.45
34.45
34.45
33.74
-
Nov 6, 2025
34.50
34.50
34.50
34.50
33.79
-
Nov 5, 2025
34.60
34.60
34.60
34.60
33.89
-
Nov 4, 2025
34.38
34.38
34.38
34.38
33.67
-
Nov 3, 2025
34.84
34.84
34.84
34.84
34.12
-
Oct 31, 2025
34.67
34.67
34.67
34.67
33.96
-
Oct 30, 2025
34.90
34.90
34.90
34.90
34.18
-
