Australia markets open in 30 minutes

Vanguard Emerging Mkts Stock Idx Adm (VEMAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
36.11+0.24 (+0.67%)
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202435.8735.8735.8735.8735.87-
01 May 202435.1435.1435.1435.1435.14-
30 Apr 202435.1735.1735.1735.1735.17-
29 Apr 202435.5535.5535.5535.5535.55-
26 Apr 202435.2435.2435.2435.2435.24-
25 Apr 202434.8734.8734.8734.8734.87-
24 Apr 202434.7834.7834.7834.7834.78-
23 Apr 202434.6034.6034.6034.6034.60-
22 Apr 202434.3334.3334.3334.3334.33-
19 Apr 202434.0434.0434.0434.0434.04-
18 Apr 202434.2134.2134.2134.2134.21-
17 Apr 202434.1834.1834.1834.1834.18-
16 Apr 202434.1234.1234.1234.1234.12-
15 Apr 202434.5434.5434.5434.5434.54-
12 Apr 202434.8434.8434.8434.8434.84-
11 Apr 202435.4435.4435.4435.4435.44-
10 Apr 202435.3935.3935.3935.3935.39-
09 Apr 202435.5235.5235.5235.5235.52-
08 Apr 202435.3235.3235.3235.3235.32-
05 Apr 202435.1535.1535.1535.1535.15-
04 Apr 202435.0835.0835.0835.0835.08-
03 Apr 202435.1435.1435.1435.1435.14-
02 Apr 202435.1035.1035.1035.1035.10-
01 Apr 202435.0135.0135.0135.0135.01-
28 Mar 202434.8034.8034.8034.8034.80-
27 Mar 202434.6834.6834.6834.6834.68-
26 Mar 202434.6534.6534.6534.6534.65-
25 Mar 202434.6734.6734.6734.6734.67-
22 Mar 202434.7234.7234.7234.7234.72-
21 Mar 202434.9134.9134.9134.9134.91-
20 Mar 202434.7934.7934.7934.7934.79-
19 Mar 202434.5734.5734.5734.5734.57-
18 Mar 202434.7634.7634.7634.7634.76-
15 Mar 202434.6734.6734.6734.6734.67-
15 Mar 20240.027 Dividend
14 Mar 202434.8734.8734.8734.8734.84-
13 Mar 202434.9234.9234.9234.9234.89-
12 Mar 202435.1535.1535.1535.1535.12-
11 Mar 202434.8134.8134.8134.8134.78-
08 Mar 202434.7434.7434.7434.7434.71-
07 Mar 202434.8334.8334.8334.8334.80-
06 Mar 202434.6734.6734.6734.6734.64-
05 Mar 202434.3134.3134.3134.3134.28-
04 Mar 202434.5734.5734.5734.5734.54-
01 Mar 202434.6134.6134.6134.6134.58-
29 Feb 202434.2934.2934.2934.2934.26-
28 Feb 202434.1234.1234.1234.1234.09-
27 Feb 202434.6334.6334.6334.6334.60-
26 Feb 202434.4734.4734.4734.4734.44-
23 Feb 202434.5434.5434.5434.5434.51-
22 Feb 202434.6234.6234.6234.6234.59-
21 Feb 202434.2934.2934.2934.2934.26-
20 Feb 202434.2234.2234.2234.2234.19-
16 Feb 202434.1434.1434.1434.1434.11-
15 Feb 202433.9633.9633.9633.9633.93-
14 Feb 202433.7933.7933.7933.7933.76-
13 Feb 202433.5133.5133.5133.5133.48-
12 Feb 202433.8033.8033.8033.8033.77-
09 Feb 202433.7533.7533.7533.7533.72-
08 Feb 202433.7133.7133.7133.7133.68-
07 Feb 202433.8133.8133.8133.8133.78-
06 Feb 202433.7533.7533.7533.7533.72-
05 Feb 202433.0533.0533.0533.0533.02-
02 Feb 202433.0833.0833.0833.0833.05-
01 Feb 202433.1933.1933.1933.1933.16-
31 Jan 202432.9732.9732.9732.9732.94-
30 Jan 202433.0933.0933.0933.0933.06-
29 Jan 202433.4133.4133.4133.4133.38-
26 Jan 202433.3933.3933.3933.3933.36-
25 Jan 202433.4033.4033.4033.4033.37-
24 Jan 202433.2833.2833.2833.2833.25-
23 Jan 202432.8932.8932.8932.8932.86-
22 Jan 202432.6832.6832.6832.6832.65-
19 Jan 202433.0233.0233.0233.0232.99-
18 Jan 202432.7432.7432.7432.7432.71-
17 Jan 202432.5632.5632.5632.5632.53-
16 Jan 202433.0933.0933.0933.0933.06-
12 Jan 202433.6233.6233.6233.6233.59-
11 Jan 202433.5233.5233.5233.5233.49-
10 Jan 202433.3633.3633.3633.3633.33-
09 Jan 202433.3933.3933.3933.3933.36-
08 Jan 202433.6733.6733.6733.6733.64-
05 Jan 202433.6933.6933.6933.6933.66-
04 Jan 202433.6833.6833.6833.6833.65-
03 Jan 202433.6833.6833.6833.6833.65-
02 Jan 202433.8133.8133.8133.8133.78-
29 Dec 202334.0634.0634.0634.0634.03-
28 Dec 202334.0634.0634.0634.0634.03-
27 Dec 202333.7633.7633.7633.7633.73-
26 Dec 202333.5433.5433.5433.5433.51-
22 Dec 202333.3933.3933.3933.3933.36-
21 Dec 202333.5033.5033.5033.5033.47-
20 Dec 202333.0433.0433.0433.0433.01-
19 Dec 202333.5833.5833.5833.5833.55-
18 Dec 202333.4333.4333.4333.4333.40-
15 Dec 202333.4833.4833.4833.4833.45-
15 Dec 20230.714 Dividend
14 Dec 202334.1834.1834.1834.1833.44-
13 Dec 202333.6533.6533.6533.6532.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...