Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

VEXC Historical Prices

Vanguard Emerging Markets Ex-China ETF · daily open, high, low, close & volume

Trading days
250
Period high
98.79
Period low
75.68
Period change
+13.41%
DateOpenHighLowCloseChangeVolume
Nov 2, 202690.1690.8489.3689.49+0.43%49,917
Oct 30, 202689.6589.8088.7389.11-2.63%15,602
Oct 29, 202691.2691.6191.0691.52-1.02%29,615
Oct 28, 202692.4192.5591.9592.46+0.70%33,625
Oct 27, 202691.4891.9991.2291.82+0.64%44,172
Oct 26, 202690.6491.4790.0591.24-0.63%19,944
Oct 23, 202691.2191.9391.2191.82-0.21%12,680
Oct 22, 202692.8192.8191.7892.01-2.50%26,815
Oct 21, 202694.4794.4793.9294.37+0.44%9,479
Oct 20, 202693.3794.2393.0693.96+0.42%11,394
Oct 19, 202693.8893.9593.5293.57+0.32%30,432
Oct 16, 202694.1894.1893.0793.27-1.43%12,718
Oct 15, 202694.1294.6493.6094.63-0.38%19,780
Oct 14, 202695.4795.4794.7794.99-1.28%13,902
Oct 13, 202695.8996.3095.8996.23-0.11%9,862
Oct 12, 202696.3196.5596.1996.33+0.00%14,911
Oct 9, 202696.6096.6095.9796.33+0.86%11,455
Oct 8, 202695.8696.0695.2395.51-1.44%19,384
Oct 7, 202696.7597.0496.3496.91-1.23%23,184
Oct 6, 202698.5998.7098.0698.12-0.04%12,803
Oct 5, 202697.1098.3197.1098.16+1.93%18,629
Oct 2, 202695.9796.3595.8496.30+1.60%28,394
Oct 1, 202695.0095.0094.3194.78-0.45%23,635
Sep 30, 202695.5795.5795.2195.21-0.70%25,024
Sep 29, 202695.8596.0295.5395.88-0.21%30,019
Sep 28, 202695.7396.3895.3696.08-1.08%14,290
Sep 25, 202696.7097.1796.6397.13+0.80%17,186
Sep 24, 202696.3996.6295.9096.36-0.37%10,865
Sep 23, 202697.7397.7396.3296.72-1.43%17,739
Sep 22, 202697.9198.2697.5598.12-0.21%62,315
Sep 21, 202697.9598.3397.3998.33+2.09%18,097
Sep 18, 202696.1296.3495.8996.32-0.32%10,358
Sep 17, 202696.4796.7096.3696.63+1.49%7,005
Sep 16, 202695.6596.0694.8295.21+0.19%10,244
Sep 15, 202695.3095.3094.8795.03-0.59%13,597
Sep 14, 202695.3496.0695.1795.59-1.82%17,905
Sep 11, 202697.3297.6697.3297.36+0.86%12,019
Sep 10, 202696.6797.0896.4696.53-1.51%13,442
Sep 9, 202698.0598.3697.9598.01-0.48%12,636
Sep 8, 202698.4498.7998.1098.48+0.01%19,347
Sep 4, 202697.8898.4897.6998.47+0.72%36,671
Sep 3, 202697.3897.7796.8997.77+0.75%19,108
Sep 2, 202696.8797.0896.7297.04+0.77%21,056
Aug 31, 202696.5796.8696.2096.30-0.24%16,076
Aug 28, 202697.2897.3196.3796.53-0.61%17,470
Aug 27, 202696.8097.3396.6697.12+0.59%17,971
Aug 26, 202696.7896.8696.4696.55+0.07%15,906
Aug 25, 202696.0396.4995.9196.48+1.35%14,949
Aug 24, 202695.5095.5094.9195.19-0.59%20,608
Aug 21, 202695.8495.9095.4995.76+1.02%12,677
Aug 20, 202694.3195.0294.3194.79-0.12%10,200
Aug 19, 202695.1695.4594.7894.91+0.81%25,839
Aug 18, 202694.8994.8994.0694.15-1.71%22,459
Aug 17, 202695.9096.3695.7995.79+0.20%18,673
Aug 14, 202695.8295.8895.3995.60-0.57%18,062
Aug 13, 202696.3896.4796.0796.15+0.43%34,853
Aug 12, 202695.8196.0895.7395.74+0.79%18,243
Aug 11, 202695.3895.5694.7894.99+0.10%18,501
Aug 10, 202695.0095.0594.7694.90-0.30%15,567
Aug 7, 202695.3595.3994.9595.19+0.74%10,361
Aug 6, 202694.2995.0694.1994.49-0.06%14,125
Aug 5, 202694.9995.1794.5594.55-0.11%11,561
Aug 4, 202693.8594.9093.8594.65+1.83%16,003
Aug 3, 202692.0492.9692.0492.95+0.60%36,013
Jul 31, 202692.8692.8691.7092.40+1.25%14,871
Jul 30, 202690.1391.3090.0591.26+3.06%12,468
Jul 29, 202689.4090.1188.3988.55-2.35%29,677
Jul 28, 202690.2590.9789.8590.68-1.08%44,020
Jul 27, 202692.1892.1891.0091.67+0.37%18,459
Jul 24, 202691.8192.1591.3091.33-0.80%23,009
Jul 23, 202692.0492.4091.6792.07-1.38%18,284
Jul 22, 202692.8793.4792.8793.36+0.21%10,323
Jul 21, 202692.8193.3892.7893.16+2.28%31,242
Jul 20, 202691.5291.7990.9591.08-0.55%27,843
Jul 17, 202690.5391.8290.3991.58-1.43%36,099
Jul 16, 202693.0093.0892.5892.91-1.42%21,557
Jul 15, 202694.2094.3993.3894.25+0.37%18,460
Jul 14, 202694.0694.0793.7393.90+0.27%13,184
Jul 13, 202694.5194.6793.5693.65-1.96%27,033
Jul 10, 202694.9895.7094.6395.52+0.77%26,812
Jul 9, 202694.4495.0494.4394.79+0.60%14,501
Jul 8, 202693.3894.2793.1994.22+0.35%16,155
Jul 7, 202694.7594.8193.6293.89-2.47%32,615
Jul 6, 202695.5996.4295.5996.27+1.55%21,554
Jul 2, 202695.7196.3394.1094.80-0.02%26,402
Jul 1, 202695.8695.8694.7894.82-1.25%45,666
Jun 30, 202695.0996.1995.0596.02+1.11%19,846
Jun 29, 202694.3195.0393.6694.97+1.19%27,677
Jun 26, 202693.2994.2692.8193.85-0.40%59,374
Jun 25, 202695.4095.4893.9694.23-0.14%37,780
Jun 24, 202694.1594.5293.6494.36-0.75%84,309
Jun 23, 202694.9295.5494.8995.07-3.33%58,357
Jun 22, 202698.2398.5698.1498.34+1.12%30,918
Jun 18, 202696.9197.4996.8697.25+1.46%32,865
Jun 17, 202696.5597.4795.8495.85-0.03%46,315
Jun 16, 202696.2896.6695.8895.88-0.83%34,853
Jun 15, 202696.7596.9696.6496.69+2.63%24,555
Jun 12, 202694.2394.5793.5094.21+0.66%48,357
Jun 11, 202691.4793.6591.4793.59+2.93%21,575
Jun 10, 202692.5892.5890.8990.93-1.62%20,677
Jun 9, 202693.5593.8290.4892.43+0.08%26,674
Jun 8, 202692.4292.6392.1092.36+1.22%43,902
Jun 5, 202693.6593.6591.1491.25-4.52%34,145
Jun 4, 202694.6495.6794.4495.57+0.23%18,035
Jun 3, 202696.0696.0695.2895.35-1.20%15,122
Jun 2, 202695.8196.5395.8096.51+0.71%17,302
Jun 1, 202695.0096.3194.9195.83+0.81%36,420
May 29, 202695.6595.6694.8295.06+0.02%43,555
May 28, 202694.5495.2794.0295.04-0.31%43,448
May 27, 202695.8096.0095.0895.34+0.84%27,214
May 26, 202694.3794.5894.2094.55+2.40%29,535
May 22, 202692.2092.7491.9792.33+0.96%16,107
May 21, 202690.6591.7290.5891.45+0.49%12,625
May 20, 202689.8591.0189.8491.00+1.93%42,348
May 19, 202688.8989.8388.7489.28-1.58%16,116
May 18, 202691.1891.1989.9990.71+0.19%61,438
May 15, 202691.0091.0090.3390.54-2.74%12,777
May 14, 202692.2593.1892.2593.09+1.16%23,691
May 13, 202691.5492.2891.5192.02+0.48%17,862
May 12, 202691.6691.8390.7991.58-2.12%17,044
May 11, 202693.7593.8393.4793.56-0.69%34,602
May 8, 202693.8494.3893.8494.21+0.63%23,632
May 7, 202694.6294.6293.4593.62-0.76%133,493
May 6, 202693.6894.5393.6894.34+2.35%18,551
May 5, 202692.1092.3991.9192.17+1.45%19,108
May 4, 202691.3491.7690.7290.85-0.29%35,373
May 1, 202690.9791.9990.9791.11-0.03%19,460
Apr 30, 202690.3091.1489.9291.14+1.76%13,374
Apr 29, 202689.8290.1089.4289.56-1.04%15,975
Apr 28, 202690.1590.5089.8490.50-0.82%19,566
Apr 27, 202691.4491.5091.0591.25+0.04%35,990
Apr 24, 202690.5491.4490.5091.21+2.33%19,427
Apr 23, 202689.4889.8588.4689.13-1.28%18,898
Apr 22, 202689.8690.2989.8690.29+1.45%7,717
Apr 21, 202690.5790.5789.0089.00-1.06%15,880
Apr 20, 202689.9590.0789.6389.95-0.77%35,396
Apr 17, 202690.6191.2690.5590.65+1.89%30,118
Apr 16, 202688.9989.2588.8288.97-0.45%49,697
Apr 15, 202689.6389.6788.9789.37+0.30%50,208
Apr 14, 202688.5089.1288.5089.10+1.76%18,461
Apr 13, 202686.5187.7186.5087.56+0.69%13,532
Apr 10, 202686.2887.4586.2886.96+0.81%10,634
Apr 9, 202685.8086.6185.5086.26-0.14%17,254
Apr 8, 202687.0687.1585.9286.38+4.92%55,202
Apr 7, 202681.8882.3381.0582.33+0.50%23,964
Apr 6, 202681.7682.2381.7681.92+0.68%19,010
Apr 2, 202680.1981.7180.1981.37-0.88%27,006
Apr 1, 202681.8182.6681.8182.09+0.86%30,547
Mar 31, 202679.4081.5879.4081.39+3.26%41,439
Mar 30, 202679.5379.7178.3378.82-0.42%29,095
Mar 27, 202679.9479.9478.9779.15-1.06%25,238
Mar 26, 202681.0081.4279.9580.00-2.50%11,475
Mar 25, 202681.6082.4381.6082.05+2.05%20,990
Mar 24, 202679.9380.7379.8780.40-1.24%18,656
Mar 23, 202680.9581.9480.8081.41+2.73%22,082
Mar 20, 202680.8680.8678.9379.25-2.95%41,997
Mar 19, 202680.4081.9780.2481.66-0.29%38,104
Mar 18, 202682.8883.0481.8581.90-1.72%44,966
Mar 17, 202683.2083.7283.1583.34+0.97%69,791
Mar 16, 202682.2883.0082.1982.54+1.96%24,982
Mar 13, 202682.3082.5680.8380.95-1.00%28,080
Mar 12, 202683.1883.1881.6481.77-2.62%25,934
Mar 11, 202684.0784.4883.7883.97-0.02%11,619
Mar 10, 202683.8884.9583.5283.99+0.38%19,995
Mar 9, 202681.7383.7281.2383.67+1.28%54,932
Mar 6, 202682.6283.2282.2882.61-1.71%48,016
Mar 5, 202684.8084.8282.9484.05-1.04%35,565
Mar 4, 202684.7285.3284.5084.93+0.56%59,835
Mar 3, 202684.0784.7182.5084.46-3.56%66,026
Mar 2, 202687.1087.9286.7487.58-1.52%58,738
Feb 27, 202688.5289.1088.3888.93-0.68%46,301
Feb 26, 202690.4190.4188.8789.54-0.95%41,006
Feb 25, 202690.3190.5389.9590.40+0.99%37,171
Feb 24, 202688.8589.8288.7689.51+1.57%56,178
Feb 23, 202688.6888.6887.9488.13-0.92%58,090
Feb 20, 202687.4388.9587.4188.95+1.79%42,290
Feb 19, 202687.2787.3986.8387.39-0.69%43,986
Feb 18, 202688.1188.4887.7188.00+0.25%39,048
Feb 17, 202687.5187.8686.7787.78-0.09%44,258
Feb 13, 202687.5487.9486.9287.86-0.07%34,219
Feb 12, 202689.3889.3887.7887.92-0.87%74,252
Feb 11, 202688.3388.7888.0188.69+0.98%58,576
Feb 10, 202687.7687.8387.4687.83+0.72%61,700
Feb 9, 202686.5487.3386.4287.20+0.86%57,535
Feb 6, 202685.5486.4685.5486.46+2.22%31,887
Feb 5, 202684.6785.0084.2984.58-0.69%32,348
Feb 4, 202686.0886.0884.7285.17-0.42%45,215
Feb 3, 202686.1886.2084.8885.53+0.27%67,287
Feb 2, 202683.9585.3983.9585.30+1.35%94,849
Jan 30, 202684.8585.1183.8184.16-1.81%57,569
Jan 29, 202686.1286.5384.6185.72-0.74%77,376
Jan 28, 202686.6986.6985.9186.35+0.49%59,840
Jan 27, 202685.4286.0385.3285.93+1.45%69,660
Jan 26, 202684.7684.9884.5684.70+0.40%42,972
Jan 23, 202683.8384.4083.5984.36+0.56%33,163
Jan 22, 202684.1084.2983.6483.89+1.21%44,712
Jan 21, 202682.6283.2082.6282.89+0.67%49,406
Jan 20, 202682.7082.7782.2882.34-0.65%52,687
Jan 16, 202682.9883.0982.7082.88-0.14%36,951
Jan 15, 202682.9783.6782.8883.00+0.59%32,898
Jan 14, 202682.3182.5182.1482.51+0.46%11,338
Jan 13, 202682.5082.5682.1382.13-0.36%27,883
Jan 12, 202681.8682.5981.8582.43+0.93%30,901
Jan 9, 202681.3481.6781.2981.67+0.27%20,564
Jan 8, 202681.5881.6381.2881.45-0.16%32,422
Jan 7, 202681.9081.9181.5881.58-0.63%23,397
Jan 6, 202681.9082.3581.7082.10+0.82%48,602
Jan 5, 202681.4581.5880.9881.43+0.75%37,628
Jan 2, 202680.8080.8480.5280.82+1.44%23,846
Dec 31, 202580.0080.0079.4879.68+0.37%12,195
Dec 30, 202579.4479.5979.3479.38+0.28%32,765
Dec 29, 202579.1279.1978.8279.16-0.34%22,843
Dec 26, 202579.1979.4379.0679.43+0.28%10,690
Dec 24, 202579.2379.2679.0079.20-0.03%7,971
Dec 23, 202578.7679.2678.6979.23+0.75%12,669
Dec 22, 202578.6578.6878.4778.64+0.20%12,090
Dec 19, 202577.9778.4877.9778.48+0.74%13,792
Dec 18, 202577.7678.1977.7677.90+0.95%6,245
Dec 17, 202577.6677.6677.0577.17-0.59%19,285
Dec 16, 202577.7477.8877.5377.63-0.60%18,939
Dec 15, 202578.5178.5878.1078.10+0.04%16,118
Dec 12, 202579.0079.0077.9178.07-1.19%9,418
Dec 11, 202578.7179.2678.5879.01-0.27%8,453
Dec 10, 202578.5579.2878.5579.22+1.30%39,345
Dec 9, 202577.9478.3377.8978.20+0.13%6,077
Dec 8, 202578.3878.3877.7978.10+0.01%9,067
Dec 5, 202578.5878.7978.0678.09+0.21%11,779
Dec 4, 202578.1078.1077.8577.93+0.12%10,285
Dec 3, 202577.5677.8477.4977.83+0.09%3,290
Dec 2, 202577.6577.7877.6177.77+0.02%7,587
Dec 1, 202577.7577.9377.5877.75-0.43%11,666
Nov 28, 202577.9678.0977.8178.09+0.21%5,886
Nov 26, 202577.6078.0177.4477.92+1.23%22,725
Nov 25, 202576.4876.9776.2676.97+0.20%15,718
Nov 24, 202576.3376.8376.3376.82+0.56%9,628
Nov 21, 202576.0576.5875.6876.39-0.29%10,782
Nov 20, 202578.1678.1676.6176.61-1.02%15,317
Nov 19, 202577.2177.7277.2177.40+0.09%6,355
Nov 18, 202577.1177.5176.9477.33-0.27%8,477
Nov 17, 202578.0978.0977.3877.54-1.02%6,851
Nov 14, 202577.7278.5277.7278.34+0.57%7,610
Nov 13, 202578.6878.8377.8977.89-1.31%21,415
Nov 12, 202578.9278.9778.8778.92-0.14%8,966
Nov 11, 202578.6079.0978.6079.03+0.46%3,457
Nov 10, 202578.5078.7278.3378.67+1.26%8,325
Nov 7, 202577.2777.6977.1177.69-0.00%7,968
Nov 6, 202578.2678.2677.5077.69-0.95%17,848
Nov 5, 202577.9478.5177.9478.44+0.86%7,802
Nov 4, 202578.1578.2677.7777.77-1.44%7,319
Nov 3, 202578.7578.9878.6678.91+0.48%9,035

Daily open, high, low, close and volume for Vanguard Emerging Markets Ex-China ETF (VEXC). Showing 250 trading days. Unadjusted prices.