Nasdaq - Delayed Quote
USD
Vanguard Emerging Mkts Stock Idx Instl (VEMIX)
35.79
-0.38
(-1.05%)
At close: 8:10:26 AM EDT
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
35.79
35.79
35.79
35.79
35.79
-
Oct 28, 2026
36.17
36.17
36.17
36.17
36.17
-
Oct 27, 2026
36.03
36.03
36.03
36.03
36.03
-
Oct 26, 2026
35.72
35.72
35.72
35.72
35.72
-
Oct 23, 2026
35.90
35.90
35.90
35.90
35.90
-
Oct 22, 2026
35.89
35.89
35.89
35.89
35.89
-
Oct 21, 2026
36.86
36.86
36.86
36.86
36.86
-
Oct 20, 2026
36.88
36.88
36.88
36.88
36.88
-
Oct 19, 2026
36.73
36.73
36.73
36.73
36.73
-
Oct 16, 2026
36.68
36.68
36.68
36.68
36.68
-
Oct 15, 2026
37.10
37.10
37.10
37.10
37.10
-
Oct 14, 2026
37.21
37.21
37.21
37.21
37.21
-
Oct 13, 2026
37.64
37.64
37.64
37.64
37.64
-
Oct 12, 2026
37.72
37.72
37.72
37.72
37.72
-
Oct 9, 2026
37.85
37.85
37.85
37.85
37.85
-
Oct 8, 2026
37.43
37.43
37.43
37.43
37.43
-
Oct 7, 2026
37.98
37.98
37.98
37.98
37.98
-
Oct 6, 2026
38.38
38.38
38.38
38.38
38.38
-
Oct 5, 2026
38.42
38.42
38.42
38.42
38.42
-
Oct 2, 2026
37.69
37.69
37.69
37.69
37.69
-
Oct 1, 2026
37.44
37.44
37.44
37.44
37.44
-
Sep 30, 2026
37.54
37.54
37.54
37.54
37.54
-
Sep 29, 2026
37.65
37.65
37.65
37.65
37.65
-
Sep 28, 2026
37.77
37.77
37.77
37.77
37.77
-
Sep 25, 2026
38.12
38.12
38.12
38.12
38.12
-
Sep 24, 2026
37.97
37.97
37.97
37.97
37.97
-
Sep 23, 2026
38.19
38.19
38.19
38.19
38.19
-
Sep 22, 2026
38.65
38.65
38.65
38.65
38.65
-
Sep 21, 2026
38.64
38.64
38.64
38.64
38.64
-
Sep 18, 2026
0.072
Distribution
Fund distributions shown include income and capital gains
Sep 18, 2026
38.00
38.00
38.00
38.00
38.00
-
Sep 17, 2026
37.88
37.88
37.88
37.88
37.81
-
Sep 16, 2026
37.41
37.41
37.41
37.41
37.34
-
Sep 15, 2026
37.43
37.43
37.43
37.43
37.36
-
Sep 14, 2026
37.78
37.78
37.78
37.78
37.71
-
Sep 11, 2026
38.17
38.17
38.17
38.17
38.10
-
Sep 10, 2026
38.06
38.06
38.06
38.06
37.99
-
Sep 9, 2026
38.47
38.47
38.47
38.47
38.40
-
Sep 8, 2026
38.70
38.70
38.70
38.70
38.63
-
Sep 4, 2026
38.70
38.70
38.70
38.70
38.63
-
Sep 3, 2026
38.50
38.50
38.50
38.50
38.43
-
Sep 2, 2026
38.29
38.29
38.29
38.29
38.22
-
Sep 1, 2026
38.26
38.26
38.26
38.26
38.19
-
Aug 31, 2026
38.23
38.23
38.23
38.23
38.16
-
Aug 28, 2026
38.35
38.35
38.35
38.35
38.28
-
Aug 27, 2026
38.43
38.43
38.43
38.43
38.36
-
Aug 26, 2026
38.27
38.27
38.27
38.27
38.20
-
Aug 25, 2026
38.19
38.19
38.19
38.19
38.12
-
Aug 24, 2026
37.75
37.75
37.75
37.75
37.68
-
Aug 21, 2026
38.09
38.09
38.09
38.09
38.02
-
Aug 20, 2026
37.80
37.80
37.80
37.80
37.73
-
Aug 19, 2026
37.72
37.72
37.72
37.72
37.65
-
Aug 18, 2026
37.65
37.65
37.65
37.65
37.58
-
Aug 17, 2026
38.09
38.09
38.09
38.09
38.02
-
Aug 14, 2026
37.91
37.91
37.91
37.91
37.84
-
Aug 13, 2026
38.05
38.05
38.05
38.05
37.98
-
Aug 12, 2026
38.13
38.13
38.13
38.13
38.06
-
Aug 11, 2026
37.89
37.89
37.89
37.89
37.82
-
Aug 10, 2026
38.10
38.10
38.10
38.10
38.03
-
Aug 7, 2026
38.04
38.04
38.04
38.04
37.97
-
Aug 6, 2026
37.79
37.79
37.79
37.79
37.72
-
Aug 5, 2026
37.84
37.84
37.84
37.84
37.77
-
Aug 4, 2026
37.83
37.83
37.83
37.83
37.76
-
Aug 3, 2026
37.37
37.37
37.37
37.37
37.30
-
Jul 31, 2026
36.99
36.99
36.99
36.99
36.92
-
Jul 30, 2026
36.53
36.53
36.53
36.53
36.46
-
Jul 29, 2026
35.92
35.92
35.92
35.92
35.85
-
Jul 28, 2026
36.29
36.29
36.29
36.29
36.22
-
Jul 27, 2026
36.72
36.72
36.72
36.72
36.65
-
Jul 24, 2026
36.38
36.38
36.38
36.38
36.31
-
Jul 23, 2026
36.79
36.79
36.79
36.79
36.72
-
Jul 22, 2026
37.14
37.14
37.14
37.14
37.07
-
Jul 21, 2026
37.14
37.14
37.14
37.14
37.07
-
Jul 20, 2026
36.50
36.50
36.50
36.50
36.43
-
Jul 17, 2026
36.53
36.53
36.53
36.53
36.46
-
Jul 16, 2026
37.20
37.20
37.20
37.20
37.13
-
Jul 15, 2026
37.42
37.42
37.42
37.42
37.35
-
Jul 14, 2026
37.23
37.23
37.23
37.23
37.16
-
Jul 13, 2026
37.12
37.12
37.12
37.12
37.05
-
Jul 10, 2026
37.65
37.65
37.65
37.65
37.58
-
Jul 9, 2026
37.46
37.46
37.46
37.46
37.39
-
Jul 8, 2026
37.39
37.39
37.39
37.39
37.32
-
Jul 7, 2026
37.12
37.12
37.12
37.12
37.05
-
Jul 6, 2026
37.86
37.86
37.86
37.86
37.79
-
Jul 2, 2026
37.17
37.17
37.17
37.17
37.10
-
Jul 1, 2026
37.34
37.34
37.34
37.34
37.27
-
Jun 30, 2026
37.67
37.67
37.67
37.67
37.60
-
Jun 29, 2026
37.28
37.28
37.28
37.28
37.21
-
Jun 26, 2026
36.82
36.82
36.82
36.82
36.75
-
Jun 25, 2026
37.15
37.15
37.15
37.15
37.08
-
Jun 24, 2026
37.25
37.25
37.25
37.25
37.18
-
Jun 23, 2026
37.45
37.45
37.45
37.45
37.38
-
Jun 22, 2026
38.55
38.55
38.55
38.55
38.48
-
Jun 18, 2026
0.045
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
38.34
38.34
38.34
38.34
38.27
-
Jun 17, 2026
37.82
37.82
37.82
37.82
37.70
-
Jun 16, 2026
37.88
37.88
37.88
37.88
37.76
-
Jun 15, 2026
38.32
38.32
38.32
38.32
38.20
-
Jun 12, 2026
37.63
37.63
37.63
37.63
37.51
-
Jun 11, 2026
37.27
37.27
37.27
37.27
37.15
-
Jun 10, 2026
36.45
36.45
36.45
36.45
36.34
-
Jun 9, 2026
36.96
36.96
36.96
36.96
36.85
-
Jun 8, 2026
36.88
36.88
36.88
36.88
36.77
-
Jun 5, 2026
36.85
36.85
36.85
36.85
36.74
-
Jun 4, 2026
38.14
38.14
38.14
38.14
38.02
-
Jun 3, 2026
38.19
38.19
38.19
38.19
38.07
-
Jun 2, 2026
38.67
38.67
38.67
38.67
38.55
-
Jun 1, 2026
38.07
38.07
38.07
38.07
37.95
-
May 29, 2026
37.74
37.74
37.74
37.74
37.62
-
May 28, 2026
37.93
37.93
37.93
37.93
37.81
-
May 27, 2026
37.94
37.94
37.94
37.94
37.82
-
May 26, 2026
37.92
37.92
37.92
37.92
37.80
-
May 22, 2026
37.19
37.19
37.19
37.19
37.08
-
May 21, 2026
36.98
36.98
36.98
36.98
36.87
-
May 20, 2026
36.93
36.93
36.93
36.93
36.82
-
May 19, 2026
36.57
36.57
36.57
36.57
36.46
-
May 18, 2026
36.87
36.87
36.87
36.87
36.76
-
May 15, 2026
36.98
36.98
36.98
36.98
36.87
-
May 14, 2026
37.88
37.88
37.88
37.88
37.76
-
May 13, 2026
37.84
37.84
37.84
37.84
37.72
-
May 12, 2026
37.49
37.49
37.49
37.49
37.37
-
May 11, 2026
38.11
38.11
38.11
38.11
37.99
-
May 8, 2026
38.22
38.22
38.22
38.22
38.10
-
May 7, 2026
38.09
38.09
38.09
38.09
37.97
-
May 6, 2026
38.23
38.23
38.23
38.23
38.11
-
May 5, 2026
37.36
37.36
37.36
37.36
37.24
-
May 4, 2026
37.10
37.10
37.10
37.10
36.99
-
May 1, 2026
37.02
37.02
37.02
37.02
36.91
-
Apr 30, 2026
37.00
37.00
37.00
37.00
36.89
-
Apr 29, 2026
36.78
36.78
36.78
36.78
36.67
-
Apr 28, 2026
36.76
36.76
36.76
36.76
36.65
-
Apr 27, 2026
37.02
37.02
37.02
37.02
36.91
-
Apr 24, 2026
37.12
37.12
37.12
37.12
37.01
-
Apr 23, 2026
36.57
36.57
36.57
36.57
36.46
-
Apr 22, 2026
37.10
37.10
37.10
37.10
36.99
-
Apr 21, 2026
36.79
36.79
36.79
36.79
36.68
-
Apr 20, 2026
37.04
37.04
37.04
37.04
36.93
-
Apr 17, 2026
37.21
37.21
37.21
37.21
37.10
-
Apr 16, 2026
36.79
36.79
36.79
36.79
36.68
-
Apr 15, 2026
36.67
36.67
36.67
36.67
36.56
-
Apr 14, 2026
36.50
36.50
36.50
36.50
36.39
-
Apr 13, 2026
36.08
36.08
36.08
36.08
35.97
-
Apr 10, 2026
35.95
35.95
35.95
35.95
35.84
-
Apr 9, 2026
35.74
35.74
35.74
35.74
35.63
-
Apr 8, 2026
35.72
35.72
35.72
35.72
35.61
-
Apr 7, 2026
34.17
34.17
34.17
34.17
34.06
-
Apr 6, 2026
34.15
34.15
34.15
34.15
34.04
-
Apr 2, 2026
34.08
34.08
34.08
34.08
33.97
-
Apr 1, 2026
34.16
34.16
34.16
34.16
34.05
-
Mar 31, 2026
33.85
33.85
33.85
33.85
33.75
-
Mar 30, 2026
33.07
33.07
33.07
33.07
32.97
-
Mar 27, 2026
33.35
33.35
33.35
33.35
33.25
-
Mar 26, 2026
33.54
33.54
33.54
33.54
33.44
-
Mar 25, 2026
34.39
34.39
34.39
34.39
34.28
-
Mar 24, 2026
33.73
33.73
33.73
33.73
33.63
-
Mar 23, 2026
33.76
33.76
33.76
33.76
33.66
-
Mar 20, 2026
33.42
33.42
33.42
33.42
33.32
-
Mar 19, 2026
34.20
34.20
34.20
34.20
34.09
-
Mar 18, 2026
34.45
34.45
34.45
34.45
34.34
-
Mar 17, 2026
34.91
34.91
34.91
34.91
34.80
-
Mar 16, 2026
34.79
34.79
34.79
34.79
34.68
-
Mar 13, 2026
34.22
34.22
34.22
34.22
34.11
-
Mar 12, 2026
34.39
34.39
34.39
34.39
34.28
-
Mar 11, 2026
35.17
35.17
35.17
35.17
35.06
-
Mar 10, 2026
35.09
35.09
35.09
35.09
34.98
-
Mar 9, 2026
34.79
34.79
34.79
34.79
34.68
-
Mar 6, 2026
34.50
34.50
34.50
34.50
34.39
-
Mar 5, 2026
34.75
34.75
34.75
34.75
34.64
-
Mar 4, 2026
35.09
35.09
35.09
35.09
34.98
-
Mar 3, 2026
34.98
34.98
34.98
34.98
34.87
-
Mar 2, 2026
36.16
36.16
36.16
36.16
36.05
-
Feb 27, 2026
36.63
36.63
36.63
36.63
36.52
-
Feb 26, 2026
36.78
36.78
36.78
36.78
36.67
-
Feb 25, 2026
37.18
37.18
37.18
37.18
37.07
-
Feb 24, 2026
36.92
36.92
36.92
36.92
36.81
-
Feb 23, 2026
36.62
36.62
36.62
36.62
36.51
-
Feb 20, 2026
36.82
36.82
36.82
36.82
36.71
-
Feb 19, 2026
36.38
36.38
36.38
36.38
36.27
-
Feb 18, 2026
36.55
36.55
36.55
36.55
36.44
-
Feb 17, 2026
36.39
36.39
36.39
36.39
36.28
-
Feb 13, 2026
36.36
36.36
36.36
36.36
36.25
-
Feb 12, 2026
36.43
36.43
36.43
36.43
36.32
-
Feb 11, 2026
36.88
36.88
36.88
36.88
36.77
-
Feb 10, 2026
36.56
36.56
36.56
36.56
36.45
-
Feb 9, 2026
36.45
36.45
36.45
36.45
36.34
-
Feb 6, 2026
36.09
36.09
36.09
36.09
35.98
-
Feb 5, 2026
35.37
35.37
35.37
35.37
35.26
-
Feb 4, 2026
35.59
35.59
35.59
35.59
35.48
-
Feb 3, 2026
35.92
35.92
35.92
35.92
35.81
-
Feb 2, 2026
35.73
35.73
35.73
35.73
35.62
-
Jan 30, 2026
35.62
35.62
35.62
35.62
35.51
-
Jan 29, 2026
36.34
36.34
36.34
36.34
36.23
-
Jan 28, 2026
36.50
36.50
36.50
36.50
36.39
-
Jan 27, 2026
36.23
36.23
36.23
36.23
36.12
-
Jan 26, 2026
35.78
35.78
35.78
35.78
35.67
-
Jan 23, 2026
35.69
35.69
35.69
35.69
35.58
-
Jan 22, 2026
35.64
35.64
35.64
35.64
35.53
-
Jan 21, 2026
35.27
35.27
35.27
35.27
35.16
-
Jan 20, 2026
35.02
35.02
35.02
35.02
34.91
-
Jan 16, 2026
35.31
35.31
35.31
35.31
35.20
-
Jan 15, 2026
35.48
35.48
35.48
35.48
35.37
-
Jan 14, 2026
35.34
35.34
35.34
35.34
35.23
-
Jan 13, 2026
35.30
35.30
35.30
35.30
35.19
-
Jan 12, 2026
35.44
35.44
35.44
35.44
35.33
-
Jan 9, 2026
34.90
34.90
34.90
34.90
34.79
-
Jan 8, 2026
34.81
34.81
34.81
34.81
34.70
-
Jan 7, 2026
34.86
34.86
34.86
34.86
34.75
-
Jan 6, 2026
35.05
35.05
35.05
35.05
34.94
-
Jan 5, 2026
34.76
34.76
34.76
34.76
34.65
-
Jan 2, 2026
34.56
34.56
34.56
34.56
34.45
-
Dec 31, 2025
33.92
33.92
33.92
33.92
33.82
-
Dec 30, 2025
33.85
33.85
33.85
33.85
33.75
-
Dec 29, 2025
33.75
33.75
33.75
33.75
33.65
-
Dec 26, 2025
34.01
34.01
34.01
34.01
33.90
-
Dec 24, 2025
33.84
33.84
33.84
33.84
33.74
-
Dec 23, 2025
33.86
33.86
33.86
33.86
33.76
-
Dec 22, 2025
33.72
33.72
33.72
33.72
33.62
-
Dec 19, 2025
0.651
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
33.45
33.45
33.45
33.45
33.35
-
Dec 18, 2025
33.84
33.84
33.84
33.84
33.09
-
Dec 17, 2025
33.55
33.55
33.55
33.55
32.80
-
Dec 16, 2025
33.66
33.66
33.66
33.66
32.91
-
Dec 15, 2025
33.97
33.97
33.97
33.97
33.21
-
Dec 12, 2025
34.12
34.12
34.12
34.12
33.36
-
Dec 11, 2025
34.28
34.28
34.28
34.28
33.52
-
Dec 10, 2025
34.38
34.38
34.38
34.38
33.61
-
Dec 9, 2025
34.14
34.14
34.14
34.14
33.38
-
Dec 8, 2025
34.22
34.22
34.22
34.22
33.46
-
Dec 5, 2025
34.30
34.30
34.30
34.30
33.54
-
Dec 4, 2025
34.16
34.16
34.16
34.16
33.40
-
Dec 3, 2025
34.11
34.11
34.11
34.11
33.35
-
Dec 2, 2025
34.16
34.16
34.16
34.16
33.40
-
Dec 1, 2025
34.21
34.21
34.21
34.21
33.45
-
Nov 28, 2025
34.16
34.16
34.16
34.16
33.40
-
Nov 26, 2025
34.12
34.12
34.12
34.12
33.36
-
Nov 25, 2025
33.90
33.90
33.90
33.90
33.15
-
Nov 24, 2025
33.77
33.77
33.77
33.77
33.02
-
Nov 21, 2025
33.46
33.46
33.46
33.46
32.71
-
Nov 20, 2025
33.58
33.58
33.58
33.58
32.83
-
Nov 19, 2025
33.96
33.96
33.96
33.96
33.20
-
Nov 18, 2025
34.01
34.01
34.01
34.01
33.25
-
Nov 17, 2025
34.23
34.23
34.23
34.23
33.47
-
Nov 14, 2025
34.48
34.48
34.48
34.48
33.71
-
Nov 13, 2025
34.59
34.59
34.59
34.59
33.82
-
Nov 12, 2025
34.83
34.83
34.83
34.83
34.05
-
Nov 11, 2025
34.81
34.81
34.81
34.81
34.03
-
Nov 10, 2025
34.77
34.77
34.77
34.77
34.00
-
Nov 7, 2025
34.38
34.38
34.38
34.38
33.61
-
Nov 6, 2025
34.42
34.42
34.42
34.42
33.65
-
Nov 5, 2025
34.53
34.53
34.53
34.53
33.76
-
Nov 4, 2025
34.30
34.30
34.30
34.30
33.54
-
Nov 3, 2025
34.76
34.76
34.76
34.76
33.99
-
Oct 31, 2025
34.59
34.59
34.59
34.59
33.82
-
