Vanguard Emerging Markets Ex-China ETF VEXC
90.91 USD -0.28 (-0.31%)
Regular-session close
90.91 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
90.12 Day range 91.19
76.39 52-week range 98.48
- YTD
- +14.09%
- 1 year
- +16.71%
VEXC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 91.14 | 91.18 | 90.11 | 90.91 | -0.28 | -0.31% | 26,600 |
| Nov 12, 2026 | 89.97 | 91.58 | 89.97 | 91.19 | -1.11 | -1.20% | 84,700 |
| Nov 11, 2026 | 92.23 | 92.61 | 91.78 | 92.30 | +2.11 | +2.34% | 87,800 |
| Nov 10, 2026 | 89.81 | 90.90 | 89.81 | 90.19 | -0.36 | -0.40% | 32,100 |
| Nov 9, 2026 | 89.26 | 90.92 | 89.18 | 90.55 | +3.19 | +3.65% | 410,300 |
| Nov 6, 2026 | 87.39 | 87.76 | 86.99 | 87.36 | +2.30 | +2.70% | 37,300 |
| Nov 5, 2026 | 88.26 | 88.26 | 84.80 | 85.06 | -4.64 | -5.17% | 170,700 |
| Nov 4, 2026 | 89.55 | 90.24 | 89.32 | 89.70 | +0.85 | +0.96% | 24,200 |
| Nov 3, 2026 | 89.00 | 89.15 | 88.75 | 88.85 | -0.64 | -0.72% | 17,900 |
| Nov 2, 2026 | 90.16 | 90.84 | 89.36 | 89.49 | +0.38 | +0.43% | 49,900 |
| Oct 30, 2026 | 89.65 | 89.80 | 88.73 | 89.11 | -2.41 | -2.63% | 15,600 |
| Oct 29, 2026 | 91.26 | 91.61 | 91.06 | 91.52 | -0.94 | -1.02% | 29,600 |
| Oct 28, 2026 | 92.41 | 92.55 | 91.95 | 92.46 | +0.64 | +0.70% | 33,600 |
| Oct 27, 2026 | 91.48 | 91.99 | 91.22 | 91.82 | +0.58 | +0.64% | 44,200 |
| Oct 26, 2026 | 90.64 | 91.46 | 90.05 | 91.24 | -0.58 | -0.63% | 19,900 |
| Oct 23, 2026 | 91.21 | 91.93 | 91.21 | 91.82 | -0.19 | -0.21% | 12,700 |
| Oct 22, 2026 | 92.81 | 92.81 | 91.78 | 92.01 | -2.36 | -2.50% | 26,800 |
| Oct 21, 2026 | 94.47 | 94.47 | 93.92 | 94.37 | +0.41 | +0.44% | 9,500 |
| Oct 20, 2026 | 93.37 | 94.23 | 93.06 | 93.96 | +0.39 | +0.42% | 11,400 |
| Oct 19, 2026 | 93.88 | 93.95 | 93.52 | 93.57 | +0.30 | +0.32% | 30,400 |
| Oct 16, 2026 | 94.18 | 94.18 | 93.07 | 93.27 | -1.36 | -1.44% | 12,700 |
| Oct 15, 2026 | 94.12 | 94.64 | 93.60 | 94.63 | -0.36 | -0.38% | 19,800 |
| Oct 14, 2026 | 95.47 | 95.47 | 94.77 | 94.99 | -1.24 | -1.29% | 13,900 |
| Oct 13, 2026 | 95.89 | 96.30 | 95.89 | 96.23 | -0.10 | -0.10% | 9,900 |
| Oct 12, 2026 | 96.31 | 96.55 | 96.19 | 96.33 | 0.00 | 0.00% | 14,900 |
| Oct 9, 2026 | 96.60 | 96.60 | 95.97 | 96.33 | +0.82 | +0.86% | 11,500 |
| Oct 8, 2026 | 95.86 | 96.06 | 95.23 | 95.51 | -1.40 | -1.44% | 19,400 |
| Oct 7, 2026 | 96.75 | 97.04 | 96.34 | 96.91 | -1.21 | -1.23% | 23,200 |
| Oct 6, 2026 | 98.59 | 98.70 | 98.06 | 98.12 | -0.04 | -0.04% | 12,800 |
| Oct 5, 2026 | 97.10 | 98.31 | 97.10 | 98.16 | +1.86 | +1.93% | 18,600 |
| Oct 2, 2026 | 95.97 | 96.35 | 95.84 | 96.30 | +1.51 | +1.59% | 28,400 |
| Oct 1, 2026 | 95.00 | 95.00 | 94.31 | 94.79 | -0.42 | -0.44% | 23,600 |
| Sep 30, 2026 | 95.57 | 95.57 | 95.21 | 95.21 | -0.67 | -0.70% | 25,000 |
| Sep 29, 2026 | 95.85 | 96.02 | 95.53 | 95.88 | -0.20 | -0.21% | 30,000 |
| Sep 28, 2026 | 95.73 | 96.38 | 95.36 | 96.08 | -1.05 | -1.08% | 14,300 |
| Sep 25, 2026 | 96.70 | 97.17 | 96.63 | 97.13 | +0.77 | +0.80% | 17,200 |
| Sep 24, 2026 | 96.39 | 96.62 | 95.90 | 96.36 | -0.36 | -0.37% | 10,900 |
| Sep 23, 2026 | 97.73 | 97.73 | 96.32 | 96.72 | -1.40 | -1.43% | 17,700 |
| Sep 22, 2026 | 97.91 | 98.26 | 97.55 | 98.12 | -0.21 | -0.21% | 62,300 |
| Sep 21, 2026 | 97.95 | 98.33 | 97.39 | 98.33 | +2.01 | +2.09% | 18,100 |
| Sep 18, 2026 | 96.12 | 96.34 | 95.89 | 96.32 | -0.31 | -0.32% | 10,400 |
| Sep 17, 2026 | 96.47 | 96.70 | 96.36 | 96.63 | +1.42 | +1.49% | 7,000 |
| Sep 16, 2026 | 95.65 | 96.06 | 94.82 | 95.21 | +0.18 | +0.19% | 10,200 |
| Sep 15, 2026 | 95.30 | 95.30 | 94.87 | 95.03 | -0.56 | -0.59% | 13,600 |
| Sep 14, 2026 | 95.34 | 96.06 | 95.17 | 95.59 | -1.77 | -1.82% | 17,900 |
| Sep 11, 2026 | 97.32 | 97.66 | 97.32 | 97.36 | +0.83 | +0.86% | 12,000 |
| Sep 10, 2026 | 96.67 | 97.08 | 96.46 | 96.53 | -1.48 | -1.51% | 13,400 |
| Sep 9, 2026 | 98.05 | 98.36 | 97.95 | 98.01 | -0.47 | -0.48% | 12,600 |
| Sep 8, 2026 | 98.44 | 98.79 | 98.10 | 98.48 | +0.01 | +0.01% | 19,300 |
| Sep 4, 2026 | 97.88 | 98.48 | 97.69 | 98.47 | +0.70 | +0.72% | 36,700 |
| Sep 3, 2026 | 97.38 | 97.77 | 96.89 | 97.77 | +0.73 | +0.75% | 19,100 |
| Sep 2, 2026 | 96.87 | 97.07 | 96.72 | 97.04 | +0.20 | +0.21% | 21,100 |
| Sep 1, 2026 | 96.86 | 97.50 | 96.79 | 96.84 | +0.54 | +0.56% | 15,600 |
| Aug 31, 2026 | 96.57 | 96.86 | 96.20 | 96.30 | -0.23 | -0.24% | 16,000 |
| Aug 28, 2026 | 97.28 | 97.31 | 96.37 | 96.53 | -0.59 | -0.61% | 17,500 |
| Aug 27, 2026 | 96.80 | 97.33 | 96.65 | 97.12 | +0.57 | +0.59% | 18,000 |
| Aug 26, 2026 | 96.78 | 96.86 | 96.46 | 96.55 | +0.07 | +0.07% | 15,900 |
| Aug 25, 2026 | 96.03 | 96.49 | 95.91 | 96.48 | +1.29 | +1.36% | 14,900 |
| Aug 24, 2026 | 95.50 | 95.50 | 94.91 | 95.19 | -0.57 | -0.60% | 20,600 |
| Aug 21, 2026 | 95.84 | 95.90 | 95.49 | 95.76 | +0.97 | +1.02% | 12,700 |
| Aug 20, 2026 | 94.31 | 95.02 | 94.31 | 94.79 | -0.12 | -0.13% | 10,200 |
| Aug 19, 2026 | 95.16 | 95.45 | 94.79 | 94.91 | +0.76 | +0.81% | 25,800 |
| Aug 18, 2026 | 94.89 | 94.89 | 94.06 | 94.15 | -1.64 | -1.71% | 22,500 |
| Aug 17, 2026 | 95.90 | 96.36 | 95.79 | 95.79 | +0.19 | +0.20% | 18,700 |
| Aug 14, 2026 | 95.82 | 95.88 | 95.39 | 95.60 | -0.55 | -0.57% | 18,100 |
65 days, newest first. Daily bars as drawn on the VEXC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.