Vanguard Emerging Markets Stock Index Fund Admiral Shares ( VEMAX) - Price History
Monthly price history for VEMAX (Vanguard Emerging Markets Stock Index Fund Admiral Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $49.50 | $49.50 |
| July 2026 | $48.03 | $48.03 |
| June 2026 | $49.53 | $49.53 |
| May 2026 | $49.57 | $49.62 |
| April 2026 | $48.60 | $48.65 |
| March 2026 | $44.46 | $44.51 |
| February 2026 | $48.13 | $48.18 |
| January 2026 | $46.79 | $46.84 |
| December 2025 | $44.56 | $44.61 |
| November 2025 | $44.02 | $44.93 |
| October 2025 | $44.58 | $45.50 |
| September 2025 | $43.96 | $44.86 |
| August 2025 | $41.58 | $42.65 |
| July 2025 | $40.38 | $41.42 |
| June 2025 | $39.93 | $40.96 |
| May 2025 | $37.96 | $39.04 |
| April 2025 | $36.56 | $37.60 |
| March 2025 | $36.47 | $37.51 |
| February 2025 | $35.98 | $37.04 |
| January 2025 | $35.88 | $36.94 |
| December 2024 | $35.72 | $36.77 |
| November 2024 | $35.88 | $37.82 |
| October 2024 | $36.58 | $38.55 |
| September 2024 | $37.75 | $39.79 |
| August 2024 | $35.27 | $37.28 |
| July 2024 | $34.88 | $36.87 |
| June 2024 | $34.54 | $36.51 |
| May 2024 | $33.79 | $35.85 |
| April 2024 | $33.15 | $35.17 |
| March 2024 | $32.80 | $34.80 |
| February 2024 | $32.30 | $34.29 |
| January 2024 | $31.05 | $32.97 |
| December 2023 | $32.18 | $34.17 |
| November 2023 | $31.15 | $33.78 |
| October 2023 | $29.18 | $31.64 |
| September 2023 | $30.21 | $32.76 |
| August 2023 | $30.85 | $33.72 |
| July 2023 | $32.70 | $35.74 |
| June 2023 | $30.88 | $33.75 |
| May 2023 | $29.61 | $32.53 |
| April 2023 | $30.35 | $33.35 |
| March 2023 | $30.54 | $33.56 |
| February 2023 | $29.79 | $32.75 |
| January 2023 | $31.77 | $34.93 |
| December 2022 | $29.48 | $32.41 |
| November 2022 | $30.11 | $33.64 |
| October 2022 | $26.31 | $29.39 |
| September 2022 | $27.25 | $30.44 |
| August 2022 | $30.33 | $34.33 |
| July 2022 | $30.27 | $34.26 |
| June 2022 | $30.53 | $34.56 |
| May 2022 | $31.94 | $36.42 |
| April 2022 | $31.76 | $36.21 |
| March 2022 | $33.62 | $38.33 |
| February 2022 | $34.46 | $39.40 |
| January 2022 | $36.01 | $41.17 |
| December 2021 | $35.86 | $41 |
| November 2021 | $35.24 | $40.68 |
| October 2021 | $36.42 | $42.04 |
| September 2021 | $36.01 | $41.57 |
| August 2021 | $37.26 | $43.40 |
| July 2021 | $36.29 | $42.27 |
| June 2021 | $38.72 | $45.10 |
| May 2021 | $38.17 | $44.69 |
| April 2021 | $37.52 | $43.92 |
| March 2021 | $36.82 | $43.11 |
| February 2021 | $37.21 | $43.61 |
| January 2021 | $36.60 | $42.90 |
| December 2020 | $35.56 | $41.68 |
| November 2020 | $33.57 | $39.58 |
| October 2020 | $31.02 | $36.57 |
| September 2020 | $30.42 | $35.87 |
| August 2020 | $30.94 | $36.83 |
| July 2020 | $30.25 | $36.01 |
| June 2020 | $27.92 | $33.23 |
| May 2020 | $26.04 | $31.13 |
| April 2020 | $25.44 | $30.41 |
| March 2020 | $23.28 | $27.83 |
| February 2020 | $28.23 | $33.80 |
| January 2020 | $29.30 | $35.09 |
| December 2019 | $30.86 | $36.95 |
| November 2019 | $28.85 | $34.98 |
| October 2019 | $28.79 | $34.91 |
| September 2019 | $27.72 | $33.61 |
| August 2019 | $27.36 | $33.58 |
| July 2019 | $28.43 | $34.90 |
| June 2019 | $28.76 | $35.30 |
| May 2019 | $27.28 | $33.71 |
| April 2019 | $29.16 | $36.03 |
| March 2019 | $28.56 | $35.29 |
| February 2019 | $28.02 | $34.69 |
| January 2019 | $27.84 | $34.47 |
| December 2018 | $25.65 | $31.76 |
| November 2018 | $26.43 | $32.94 |
| October 2018 | $25.30 | $31.53 |
| September 2018 | $27.38 | $34.12 |
| August 2018 | $27.74 | $34.97 |
| July 2018 | $28.75 | $36.25 |
| June 2018 | $27.87 | $35.13 |
| May 2018 | $29.18 | $37.02 |
| April 2018 | $30.03 | $38.10 |
| March 2018 | $30.66 | $38.90 |
| February 2018 | $31.03 | $39.44 |
| January 2018 | $32.56 | $41.39 |
| December 2017 | $30.04 | $38.18 |
| November 2017 | $29.02 | $37.06 |
| October 2017 | $28.96 | $36.99 |
| September 2017 | $28.26 | $36.09 |
| August 2017 | $28.49 | $36.81 |
| July 2017 | $27.63 | $35.70 |
| June 2017 | $26.22 | $33.88 |
| May 2017 | $26.03 | $33.84 |
| April 2017 | $25.71 | $33.43 |
| March 2017 | $25.34 | $32.95 |
| February 2017 | $24.78 | $32.28 |
| January 2017 | $23.99 | $31.25 |
| December 2016 | $22.86 | $29.78 |
| November 2016 | $22.90 | $29.97 |
| October 2016 | $23.94 | $31.33 |
| September 2016 | $23.78 | $31.12 |
| August 2016 | $23.48 | $31.10 |
| July 2016 | $23.09 | $30.58 |
| June 2016 | $22.06 | $29.22 |
| May 2016 | $21 | $27.99 |
| April 2016 | $21.73 | $28.97 |
| March 2016 | $21.56 | $28.74 |
| February 2016 | $19.07 | $25.47 |
| January 2016 | $19.24 | $25.69 |
| December 2015 | $20.47 | $27.33 |
| November 2015 | $20.98 | $28.15 |
| October 2015 | $21.68 | $29.09 |
| September 2015 | $20.53 | $27.55 |
| August 2015 | $21.22 | $28.87 |
| July 2015 | $23.41 | $31.84 |
| June 2015 | $25.11 | $34.15 |
| May 2015 | $25.72 | $35.31 |
| April 2015 | $26.62 | $36.54 |
| March 2015 | $24.69 | $33.89 |
| February 2015 | $25.21 | $34.67 |
| January 2015 | $24.35 | $33.48 |
| December 2014 | $24.18 | $33.25 |
| November 2014 | $25.44 | $35.14 |
| October 2014 | $25.69 | $35.48 |
| September 2014 | $25.11 | $34.68 |
| August 2014 | $27.04 | $37.74 |
| July 2014 | $26.11 | $36.44 |
| June 2014 | $25.73 | $35.91 |
| May 2014 | $24.98 | $35.19 |
| April 2014 | $24.08 | $33.93 |
| March 2014 | $23.95 | $33.75 |
| February 2014 | $23.06 | $32.58 |
| January 2014 | $22.30 | $31.50 |
| December 2013 | $24.04 | $33.96 |
| November 2013 | $24.27 | $34.47 |
| October 2013 | $24.76 | $35.17 |
| September 2013 | $23.65 | $33.60 |
| August 2013 | $22.08 | $31.62 |
| July 2013 | $22.80 | $32.65 |
| June 2013 | $22.58 | $32.33 |
| May 2013 | $24.05 | $34.91 |
| April 2013 | $24.98 | $36.26 |
| March 2013 | $24.64 | $35.76 |
| February 2013 | $25.02 | $36.37 |
| January 2013 | $25.47 | $37.02 |
| December 2012 | $25.31 | $36.79 |
| November 2012 | $23.90 | $35.10 |
| October 2012 | $23.60 | $34.65 |
| September 2012 | $23.69 | $34.79 |
| August 2012 | $22.48 | $33.43 |
| July 2012 | $22.38 | $33.28 |
| June 2012 | $22.24 | $33.06 |
| May 2012 | $21.21 | $31.54 |
| April 2012 | $23.85 | $35.46 |
| March 2012 | $24.27 | $36.09 |
| February 2012 | $24.99 | $37.15 |
| January 2012 | $23.66 | $35.18 |
| December 2011 | $21.30 | $31.67 |
| November 2011 | $22.01 | $33.53 |
| October 2011 | $22.78 | $34.71 |
| September 2011 | $20.07 | $30.58 |
| August 2011 | $23.94 | $36.47 |
| July 2011 | $26.18 | $39.89 |
| June 2011 | $26.40 | $40.21 |
| May 2011 | $26.80 | $40.83 |
| April 2011 | $27.57 | $42 |
| March 2011 | $26.65 | $40.60 |
| February 2011 | $25.23 | $38.44 |
| January 2011 | $25.45 | $38.77 |
| December 2010 | $26.16 | $39.86 |
| November 2010 | $24.39 | $37.78 |
| October 2010 | $25.06 | $38.82 |
| September 2010 | $24.34 | $37.70 |
| August 2010 | $21.89 | $33.91 |
| July 2010 | $22.38 | $34.67 |
| June 2010 | $20.49 | $31.74 |
| May 2010 | $20.49 | $31.75 |
| April 2010 | $22.60 | $35.01 |
| March 2010 | $22.54 | $34.92 |
| February 2010 | $20.84 | $32.28 |
| January 2010 | $20.61 | $31.93 |
| December 2009 | $22 | $34.08 |
| November 2009 | $21.22 | $33.32 |
| October 2009 | $20.04 | $31.46 |
| September 2009 | $20.30 | $31.88 |
| August 2009 | $18.58 | $29.17 |
| July 2009 | $18.70 | $29.36 |
| June 2009 | $16.76 | $26.31 |
| May 2009 | $17.14 | $26.91 |
| April 2009 | $14.50 | $22.77 |
| March 2009 | $12.48 | $19.60 |
| February 2009 | $10.76 | $16.90 |
| January 2009 | $11.45 | $17.98 |
| December 2008 | $12.48 | $19.59 |
| November 2008 | $11.53 | $19.01 |
| October 2008 | $12.51 | $20.63 |
| September 2008 | $17.30 | $28.53 |
| August 2008 | $20.65 | $34.06 |
| July 2008 | $22.39 | $36.93 |
| June 2008 | $23.36 | $38.52 |
| May 2008 | $26.05 | $42.97 |
| April 2008 | $25.59 | $42.21 |
| March 2008 | $23.68 | $39.05 |
| February 2008 | $24.60 | $40.57 |
| January 2008 | $23.51 | $38.78 |
| December 2007 | $26.44 | $43.60 |
| November 2007 | $26.52 | $44.59 |
| October 2007 | $28.82 | $48.46 |
| September 2007 | $25.66 | $43.14 |
| August 2007 | $23.17 | $38.95 |
| July 2007 | $23.39 | $39.32 |
| June 2007 | $22.41 | $37.68 |
| May 2007 | $21.45 | $36.06 |
| April 2007 | $20.24 | $34.03 |
| March 2007 | $19.42 | $32.66 |
| February 2007 | $18.65 | $31.35 |
| January 2007 | $18.89 | $31.76 |
| December 2006 | $19 | $31.94 |
| November 2006 | $18.24 | $31.20 |
| October 2006 | $16.98 | $29.03 |
| September 2006 | $16.21 | $27.72 |
| August 2006 | $16.08 | $27.50 |
| July 2006 | $15.76 | $26.96 |
| June 2006 | $15.57 | $26.63 |
VEMAX
Price: $49.50
52 week price:
Dividend Yield: 2.30%
5-year range yield:
Forward Dividend Yield: 0.40%
Payout Ratio: 14.00%
Dividend Per Share: 0.20 USD
Earnings Per Share: 2.76 USD
P/E Ratio: 16.55
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 163.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 21
DGR3: 0.09%
DGR5: 2.18%
DGR10: 3.33%