Vanguard Emerging Mkts Stock Idx Instl VEMIX
35.52 USD -0.15 (-0.42%)
Regular-session close
Day range unavailable
33.07 52-week range 38.70
- YTD
- +4.72%
- 1 year
- +2.69%
VEMIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | -0.58 | -1.60% |
| Nov 11, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | +0.62 | +1.74% |
| Nov 10, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | -0.13 | -0.36% |
| Nov 9, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | +0.75 | +2.14% |
| Nov 6, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | +0.55 | +1.60% |
| Nov 5, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | -1.16 | -3.26% |
| Nov 4, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | +0.58 | +1.66% |
| Nov 3, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | -0.16 | -0.45% |
| Nov 2, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | +0.11 | +0.31% |
| Oct 30, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | -0.70 | -1.96% |
| Oct 29, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | -0.38 | -1.05% |
| Oct 28, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | +0.14 | +0.39% |
| Oct 27, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | +0.31 | +0.87% |
| Oct 26, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | -0.18 | -0.50% |
| Oct 23, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | +0.01 | +0.03% |
| Oct 22, 2026 | 35.89 | 35.89 | 35.89 | 35.89 | -0.97 | -2.63% |
| Oct 21, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | -0.02 | -0.05% |
| Oct 20, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | +0.15 | +0.41% |
| Oct 19, 2026 | 36.73 | 36.73 | 36.73 | 36.73 | +0.05 | +0.14% |
| Oct 16, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | -0.42 | -1.13% |
| Oct 15, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | -0.11 | -0.30% |
| Oct 14, 2026 | 37.21 | 37.21 | 37.21 | 37.21 | -0.43 | -1.14% |
| Oct 13, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | -0.08 | -0.21% |
| Oct 12, 2026 | 37.72 | 37.72 | 37.72 | 37.72 | -0.13 | -0.34% |
| Oct 9, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | +0.42 | +1.12% |
| Oct 8, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | -0.55 | -1.45% |
| Oct 7, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | -0.40 | -1.04% |
| Oct 6, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | -0.04 | -0.10% |
| Oct 5, 2026 | 38.42 | 38.42 | 38.42 | 38.42 | +0.73 | +1.94% |
| Oct 2, 2026 | 37.69 | 37.69 | 37.69 | 37.69 | +0.25 | +0.67% |
| Oct 1, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | -0.10 | -0.27% |
| Sep 30, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | -0.11 | -0.29% |
| Sep 29, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | -0.12 | -0.32% |
| Sep 28, 2026 | 37.77 | 37.77 | 37.77 | 37.77 | -0.35 | -0.92% |
| Sep 25, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | +0.15 | +0.40% |
| Sep 24, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | -0.22 | -0.58% |
| Sep 23, 2026 | 38.19 | 38.19 | 38.19 | 38.19 | -0.46 | -1.19% |
| Sep 22, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | +0.01 | +0.03% |
| Sep 21, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | +0.64 | +1.68% |
| Sep 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | +0.12 | +0.32% |
| Sep 17, 2026 | 37.88 | 37.88 | 37.88 | 37.88 | +0.47 | +1.26% |
| Sep 16, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | -0.02 | -0.05% |
| Sep 15, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | -0.35 | -0.93% |
| Sep 14, 2026 | 37.78 | 37.78 | 37.78 | 37.78 | -0.39 | -1.02% |
| Sep 11, 2026 | 38.17 | 38.17 | 38.17 | 38.17 | +0.11 | +0.29% |
| Sep 10, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | -0.41 | -1.07% |
| Sep 9, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | -0.23 | -0.59% |
| Sep 8, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 0.00 | 0.00% |
| Sep 4, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | +0.20 | +0.52% |
| Sep 3, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | +0.21 | +0.55% |
| Sep 2, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | +0.03 | +0.08% |
| Sep 1, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | +0.03 | +0.08% |
| Aug 31, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | -0.12 | -0.31% |
| Aug 28, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | -0.08 | -0.21% |
| Aug 27, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | +0.16 | +0.42% |
| Aug 26, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | +0.08 | +0.21% |
| Aug 25, 2026 | 38.19 | 38.19 | 38.19 | 38.19 | +0.44 | +1.17% |
| Aug 24, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | -0.34 | -0.89% |
| Aug 21, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | +0.29 | +0.77% |
| Aug 20, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | +0.08 | +0.21% |
| Aug 19, 2026 | 37.72 | 37.72 | 37.72 | 37.72 | +0.07 | +0.19% |
| Aug 18, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | -0.44 | -1.16% |
| Aug 17, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | +0.18 | +0.47% |
| Aug 14, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | -0.14 | -0.37% |
| Aug 13, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | -0.08 | -0.21% |
65 days, newest first. Daily bars as drawn on the VEMIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.