UK markets close in 6 hours 16 minutes

Vanguard Emerging Mkts Stock Idx Instl (VEMIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.84+0.02 (+0.07%)
At close: 08:01PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202427.8427.8427.8427.8427.84-
01 Jul 202427.8227.8227.8227.8227.82-
28 Jun 202427.7627.7627.7627.7627.76-
27 Jun 202427.6927.6927.6927.6927.69-
26 Jun 202427.7427.7427.7427.7427.74-
25 Jun 202427.7827.7827.7827.7827.78-
24 Jun 202427.8027.8027.8027.8027.80-
21 Jun 202427.8027.8027.8027.8027.80-
20 Jun 202428.0428.0428.0428.0428.04-
18 Jun 202428.0128.0128.0128.0128.01-
17 Jun 202427.8427.8427.8427.8427.84-
14 Jun 202427.7327.7327.7327.7327.73-
13 Jun 202427.6627.6627.6627.6627.66-
12 Jun 202427.6627.6627.6627.6627.66-
11 Jun 202427.4927.4927.4927.4927.49-
10 Jun 202427.6627.6627.6627.6627.66-
07 Jun 202427.5127.5127.5127.5127.51-
06 Jun 202427.6327.6327.6327.6327.63-
05 Jun 202427.5527.5527.5527.5527.55-
04 Jun 202427.0927.0927.0927.0927.09-
03 Jun 202427.5827.5827.5827.5827.58-
31 May 202427.2627.2627.2627.2627.26-
30 May 202427.4627.4627.4627.4627.46-
29 May 202427.5627.5627.5627.5627.56-
28 May 202427.9027.9027.9027.9027.90-
24 May 202427.9627.9627.9627.9627.96-
23 May 202427.9227.9227.9227.9227.92-
22 May 202428.0928.0928.0928.0928.09-
21 May 202428.1228.1228.1228.1228.12-
20 May 202428.3028.3028.3028.3028.30-
17 May 202428.3228.3228.3228.3228.32-
16 May 202428.1528.1528.1528.1528.15-
15 May 202427.9327.9327.9327.9327.93-
14 May 202427.7927.7927.7927.7927.79-
13 May 202427.6727.6727.6727.6727.67-
10 May 202427.5127.5127.5127.5127.51-
09 May 202427.3527.3527.3527.3527.35-
08 May 202427.3427.3427.3427.3427.34-
07 May 202427.3427.3427.3427.3427.34-
06 May 202427.4827.4827.4827.4827.48-
03 May 202427.4627.4627.4627.4627.46-
02 May 202427.2727.2727.2727.2727.27-
01 May 202426.7226.7226.7226.7226.72-
30 Apr 202426.7426.7426.7426.7426.74-
29 Apr 202427.0327.0327.0327.0327.03-
26 Apr 202426.8026.8026.8026.8026.80-
25 Apr 202426.5226.5226.5226.5226.52-
24 Apr 202426.4526.4526.4526.4526.45-
23 Apr 202426.3126.3126.3126.3126.31-
22 Apr 202426.1026.1026.1026.1026.10-
19 Apr 202425.8825.8825.8825.8825.88-
18 Apr 202426.0226.0226.0226.0226.02-
17 Apr 202425.9925.9925.9925.9925.99-
16 Apr 202425.9425.9425.9425.9425.94-
15 Apr 202426.2626.2626.2626.2626.26-
12 Apr 202426.4926.4926.4926.4926.49-
11 Apr 202426.9526.9526.9526.9526.95-
10 Apr 202426.9126.9126.9126.9126.91-
09 Apr 202427.0127.0127.0127.0127.01-
08 Apr 202426.8626.8626.8626.8626.86-
05 Apr 202426.7226.7226.7226.7226.72-
04 Apr 202426.6826.6826.6826.6826.68-
03 Apr 202426.7226.7226.7226.7226.72-
02 Apr 202426.6926.6926.6926.6926.69-
01 Apr 202426.6226.6226.6226.6226.62-
28 Mar 202426.4626.4626.4626.4626.46-
27 Mar 202426.3726.3726.3726.3726.37-
26 Mar 202426.3426.3426.3426.3426.34-
25 Mar 202426.3626.3626.3626.3626.36-
22 Mar 202426.4026.4026.4026.4026.40-
21 Mar 202426.5426.5426.5426.5426.54-
20 Mar 202426.4526.4526.4526.4526.45-
19 Mar 202426.2926.2926.2926.2926.29-
18 Mar 202426.4326.4326.4326.4326.43-
15 Mar 202426.3626.3626.3626.3626.36-
15 Mar 20240.023 Dividend
14 Mar 202426.5126.5126.5126.5126.49-
13 Mar 202426.5526.5526.5526.5526.53-
12 Mar 202426.7326.7326.7326.7326.71-
11 Mar 202426.4726.4726.4726.4726.45-
08 Mar 202426.4226.4226.4226.4226.40-
07 Mar 202426.4826.4826.4826.4826.46-
06 Mar 202426.3626.3626.3626.3626.34-
05 Mar 202426.0926.0926.0926.0926.07-
04 Mar 202426.2926.2926.2926.2926.27-
01 Mar 202426.3226.3226.3226.3226.30-
29 Feb 202426.0826.0826.0826.0826.06-
28 Feb 202425.9525.9525.9525.9525.93-
27 Feb 202426.3326.3326.3326.3326.31-
26 Feb 202426.2126.2126.2126.2126.19-
23 Feb 202426.2726.2726.2726.2726.25-
22 Feb 202426.3226.3226.3226.3226.30-
21 Feb 202426.0726.0726.0726.0726.05-
20 Feb 202426.0226.0226.0226.0226.00-
16 Feb 202425.9625.9625.9625.9625.94-
15 Feb 202425.8225.8225.8225.8225.80-
14 Feb 202425.6925.6925.6925.6925.67-
13 Feb 202425.4825.4825.4825.4825.46-
12 Feb 202425.7025.7025.7025.7025.68-
09 Feb 202425.6625.6625.6625.6625.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...