Vanguard Emerg Mkts Sel Stk Inv (VMMSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 16 May 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 15 May 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 14 May 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 13 May 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 10 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 09 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 08 May 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 07 May 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 06 May 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 03 May 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 02 May 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 01 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 30 Apr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 29 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 26 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 25 Apr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 24 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 23 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 22 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 19 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 18 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 17 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 16 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 15 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 12 Apr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 11 Apr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 10 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 09 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 08 Apr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 05 Apr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 04 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 03 Apr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 02 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 01 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 28 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 27 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 26 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 25 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 22 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 21 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 20 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 19 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 18 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 15 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 14 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 13 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 12 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 11 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 08 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 07 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 06 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 05 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 04 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 01 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 29 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 28 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 27 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 26 Feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 23 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 22 Feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 21 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 20 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 16 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 15 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 14 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 13 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 12 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 09 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 08 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 07 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 06 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 05 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 02 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 01 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 31 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 30 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 29 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 26 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 25 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 24 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 23 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 22 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 19 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 18 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 17 Jan 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 16 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 12 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 11 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 10 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 09 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 08 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 05 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 04 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 03 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 02 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 29 Dec 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 28 Dec 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 27 Dec 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 26 Dec 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.