VEIEX - Vanguard Emerging Markets Stock Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201926.8026.8026.8026.8026.80-
Jun 21, 201926.8026.8026.8026.8026.80-
Jun 20, 201926.8626.8626.8626.8626.86-
Jun 19, 201926.4826.4826.4826.4826.48-
Jun 18, 201926.2026.2026.2026.2026.20-
Jun 17, 201925.7525.7525.7525.7525.75-
Jun 14, 201925.8125.8125.8125.8125.81-
Jun 14, 20190.166 Dividend
Jun 13, 201926.2226.2226.2226.2226.05-
Jun 12, 201926.2226.2226.2226.2226.05-
Jun 11, 201926.4326.4326.4326.4326.26-
Jun 10, 201926.1726.1726.1726.1726.00-
Jun 07, 201925.9225.9225.9225.9225.76-
Jun 06, 201925.7525.7525.7525.7525.59-
Jun 05, 201925.7725.7725.7725.7725.61-
Jun 04, 201925.9525.9525.9525.9525.79-
Jun 03, 201925.8825.8825.8825.8825.72-
May 31, 201925.6725.6725.6725.6725.51-
May 30, 201925.5825.5825.5825.5825.42-
May 29, 201925.4225.4225.4225.4225.26-
May 28, 201925.2625.2625.2625.2625.10-
May 24, 201925.2425.2425.2425.2425.08-
May 23, 201925.1425.1425.1425.1424.98-
May 22, 201925.5025.5025.5025.5025.34-
May 21, 201925.5925.5925.5925.5925.43-
May 20, 201925.3625.3625.3625.3625.20-
May 17, 201925.4225.4225.4225.4225.26-
May 16, 201925.9025.9025.9025.9025.74-
May 15, 201926.0026.0026.0026.0025.84-
May 14, 201925.9225.9225.9225.9225.76-
May 13, 201925.7325.7325.7325.7325.57-
May 10, 201926.4526.4526.4526.4526.28-
May 09, 201926.2826.2826.2826.2826.11-
May 08, 201926.6526.6526.6526.6526.48-
May 07, 201926.6926.6926.6926.6926.52-
May 06, 201927.0227.0227.0227.0226.85-
May 03, 201927.5827.5827.5827.5827.41-
May 02, 201927.3427.3427.3427.3427.17-
May 01, 201927.3327.3327.3327.3327.16-
Apr 30, 201927.4427.4427.4427.4427.27-
Apr 29, 201927.4327.4327.4327.4327.26-
Apr 26, 201927.4527.4527.4527.4527.28-
Apr 25, 201927.3627.3627.3627.3627.19-
Apr 24, 201927.5227.5227.5227.5227.35-
Apr 23, 201927.7327.7327.7327.7327.55-
Apr 22, 201927.6727.6727.6727.6727.49-
Apr 18, 201927.8127.8127.8127.8127.63-
Apr 17, 201927.7527.7527.7527.7527.57-
Apr 16, 201927.6827.6827.6827.6827.50-
Apr 15, 201927.4827.4827.4827.4827.31-
Apr 12, 201927.6127.6127.6127.6127.44-
Apr 11, 201927.5327.5327.5327.5327.36-
Apr 10, 201927.8327.8327.8327.8327.65-
Apr 09, 201927.6927.6927.6927.6927.51-
Apr 08, 201927.6727.6727.6727.6727.49-
Apr 05, 201927.6227.6227.6227.6227.45-
Apr 04, 201927.4627.4627.4627.4627.29-
Apr 03, 201927.3527.3527.3527.3527.18-
Apr 02, 201927.2327.2327.2327.2327.06-
Apr 01, 201927.2527.2527.2527.2527.08-
Mar 29, 201926.8826.8826.8826.8826.71-
Mar 28, 201926.5726.5726.5726.5726.40-
Mar 27, 201926.4226.4226.4226.4226.25-
Mar 26, 201926.6326.6326.6326.6326.46-
Mar 25, 201926.5626.5626.5626.5626.39-
Mar 22, 201926.5826.5826.5826.5826.41-
Mar 22, 20190.043 Dividend
Mar 21, 201927.2227.2227.2227.2227.00-
Mar 20, 201927.1627.1627.1627.1626.95-
Mar 19, 201927.1427.1427.1427.1426.93-
Mar 18, 201927.1627.1627.1627.1626.95-
Mar 15, 201926.8326.8326.8326.8326.62-
Mar 14, 201926.5626.5626.5626.5626.35-
Mar 13, 201926.7026.7026.7026.7026.49-
Mar 12, 201926.6526.6526.6526.6526.44-
Mar 11, 201926.5426.5426.5426.5426.33-
Mar 08, 201926.0926.0926.0926.0925.88-
Mar 07, 201926.3226.3226.3226.3226.11-
Mar 06, 201926.6426.6426.6426.6426.43-
Mar 05, 201926.7226.7226.7226.7226.51-
Mar 04, 201926.5126.5126.5126.5126.30-
Mar 01, 201926.4626.4626.4626.4626.25-
Feb 28, 201926.4226.4226.4226.4226.21-
Feb 27, 201926.6426.6426.6426.6426.43-
Feb 26, 201926.7726.7726.7726.7726.56-
Feb 25, 201926.7926.7926.7926.7926.58-
Feb 22, 201926.5426.5426.5426.5426.33-
Feb 21, 201926.2126.2126.2126.2126.00-
Feb 20, 201926.2326.2326.2326.2326.02-
Feb 19, 201926.0326.0326.0326.0325.82-
Feb 15, 201925.9125.9125.9125.9125.71-
Feb 14, 201925.9525.9525.9525.9525.74-
Feb 13, 201925.9625.9625.9625.9625.75-
Feb 12, 201926.0926.0926.0926.0925.88-
Feb 11, 201925.8725.8725.8725.8725.67-
Feb 08, 201925.9625.9625.9625.9625.75-
Feb 07, 201925.9925.9925.9925.9925.78-
Feb 06, 201926.2326.2326.2326.2326.02-
Feb 05, 201926.4026.4026.4026.4026.19-
Feb 04, 201926.2226.2226.2226.2226.01-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...