Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Vanguard Em Mkts Stk Idx $ Acc (0P00012I65)

231.99
+4.49
+(1.97%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 2025231.99231.99231.99231.99231.99-
May 1, 2025227.50227.50227.50227.50227.50-
Apr 30, 2025227.64227.64227.64227.64227.64-
Apr 29, 2025226.16226.16226.16226.16226.16-
Apr 28, 2025225.53225.53225.53225.53225.53-
Apr 25, 2025224.35224.35224.35224.35224.35-
Apr 24, 2025223.55223.55223.55223.55223.55-
Apr 23, 2025224.45224.45224.45224.45224.45-
Apr 22, 2025219.64219.64219.64219.64219.64-
Apr 21, 2025219.27219.27219.27219.27219.27-
Apr 17, 2025218.39218.39218.39218.39218.39-
Apr 16, 2025216.70216.70216.70216.70216.70-
Apr 15, 2025219.12219.12219.12219.12219.12-
Apr 14, 2025217.25217.25217.25217.25217.25-
Apr 11, 2025214.18214.18214.18214.18214.18-
Apr 10, 2025210.65210.65210.65210.65210.65-
Apr 9, 2025204.06204.06204.06204.06204.06-
Apr 8, 2025204.78204.78204.78204.78204.78-
Apr 7, 2025204.80204.80204.80204.80204.80-
Apr 4, 2025221.80221.80221.80221.80221.80-
Apr 3, 2025225.29225.29225.29225.29225.29-
Apr 2, 2025227.21227.21227.21227.21227.21-
Apr 1, 2025226.90226.90226.90226.90226.90-
Mar 31, 2025225.00225.00225.00225.00225.00-
Mar 28, 2025228.79228.79228.79228.79228.79-
Mar 27, 2025230.84230.84230.84230.84230.84-
Mar 26, 2025230.93230.93230.93230.93230.93-
Mar 25, 2025230.52230.52230.52230.52230.52-
Mar 24, 2025231.87231.87231.87231.87231.87-
Mar 21, 2025230.96230.96230.96230.96230.96-
Mar 20, 2025232.83232.83232.83232.83232.83-
Mar 19, 2025233.45233.45233.45233.45233.45-
Mar 18, 2025233.89233.89233.89233.89233.89-
Mar 17, 2025231.16231.16231.16231.16231.16-
Mar 14, 2025228.95228.95228.95228.95228.95-
Mar 13, 2025225.86225.86225.86225.86225.86-
Mar 12, 2025226.88226.88226.88226.88226.88-
Mar 11, 2025226.42226.42226.42226.42226.42-
Mar 10, 2025227.12227.12227.12227.12227.12-
Mar 7, 2025230.28230.28230.28230.28230.28-
Mar 6, 2025230.84230.84230.84230.84230.84-
Mar 5, 2025227.73227.73227.73227.73227.73-
Mar 4, 2025223.09223.09223.09223.09223.09-
Mar 3, 2025223.95223.95223.95223.95223.95-
Feb 28, 2025223.82223.82223.82223.82223.82-
Feb 27, 2025229.21229.21229.21229.21229.21-
Feb 26, 2025231.46231.46231.46231.46231.46-
Feb 25, 2025228.81228.81228.81228.81228.81-
Feb 24, 2025231.41231.41231.41231.41231.41-
Feb 21, 2025233.72233.72233.72233.72233.72-
Feb 20, 2025230.78230.78230.78230.78230.78-
Feb 19, 2025231.63231.63231.63231.63231.63-
Feb 18, 2025232.05232.05232.05232.05232.05-
Feb 14, 2025229.20229.20229.20229.20229.20-
Feb 13, 2025226.78226.78226.78226.78226.78-
Feb 12, 2025226.27226.27226.27226.27226.27-
Feb 11, 2025224.87224.87224.87224.87224.87-
Feb 10, 2025225.60225.60225.60225.60225.60-
Feb 7, 2025225.54225.54225.54225.54225.54-
Feb 6, 2025224.24224.24224.24224.24224.24-
Feb 5, 2025222.93222.93222.93222.93222.93-
Feb 4, 2025222.43222.43222.43222.43222.43-
Feb 3, 2025218.48218.48218.48218.48218.48-
Jan 31, 2025222.52222.52222.52222.52222.52-
Jan 30, 2025223.06223.06223.06223.06223.06-
Jan 29, 2025222.41222.41222.41222.41222.41-
Jan 28, 2025221.77221.77221.77221.77221.77-
Jan 27, 2025221.35221.35221.35221.35221.35-
Jan 24, 2025221.84221.84221.84221.84221.84-
Jan 23, 2025220.10220.10220.10220.10220.10-
Jan 22, 2025220.30220.30220.30220.30220.30-
Jan 21, 2025219.95219.95219.95219.95219.95-
Jan 17, 2025217.73217.73217.73217.73217.73-
Jan 16, 2025216.99216.99216.99216.99216.99-
Jan 15, 2025214.91214.91214.91214.91214.91-
Jan 14, 2025214.31214.31214.31214.31214.31-
Jan 13, 2025211.37211.37211.37211.37211.37-
Jan 10, 2025215.16215.16215.16215.16215.16-
Jan 8, 2025217.62217.62217.62217.62217.62-
Jan 7, 2025219.52219.52219.52219.52219.52-
Jan 6, 2025219.22219.22219.22219.22219.22-
Jan 3, 2025218.05218.05218.05218.05218.05-
Jan 2, 2025217.66217.66217.66217.66217.66-
Dec 31, 2024218.41218.41218.41218.41218.41-
Dec 30, 2024218.98218.98218.98218.98218.98-
Dec 27, 2024219.90219.90219.90219.90219.90-
Dec 26, 2024220.21220.21220.21220.21220.21-
Dec 24, 2024220.26220.26220.26220.26220.26-
Dec 23, 2024219.65219.65219.65219.65219.65-
Dec 20, 2024217.59217.59217.59217.59217.59-
Dec 19, 2024219.41219.41219.41219.41219.41-
Dec 18, 2024222.03222.03222.03222.03222.03-
Dec 17, 2024221.64221.64221.64221.64221.64-
Dec 16, 2024223.62223.62223.62223.62223.62-
Dec 13, 2024224.41224.41224.41224.41224.41-
Dec 12, 2024225.53225.53225.53225.53225.53-
Dec 11, 2024224.53224.53224.53224.53224.53-
Dec 10, 2024225.21225.21225.21225.21225.21-
Dec 9, 2024225.71225.71225.71225.71225.71-
Dec 6, 2024223.82223.82223.82223.82223.82-
Dec 5, 2024223.34223.34223.34223.34223.34-
Dec 4, 2024222.98222.98222.98222.98222.98-
Dec 3, 2024222.46222.46222.46222.46222.46-
Dec 2, 2024220.25220.25220.25220.25220.25-
Nov 29, 2024218.72218.72218.72218.72218.72-
Nov 27, 2024220.43220.43220.43220.43220.43-
Nov 26, 2024220.28220.28220.28220.28220.28-
Nov 25, 2024221.42221.42221.42221.42221.42-
Nov 22, 2024220.56220.56220.56220.56220.56-
Nov 21, 2024220.15220.15220.15220.15220.15-
Nov 20, 2024221.84221.84221.84221.84221.84-
Nov 19, 2024222.07222.07222.07222.07222.07-
Nov 18, 2024221.01221.01221.01221.01221.01-
Nov 15, 2024220.01220.01220.01220.01220.01-
Nov 14, 2024219.91219.91219.91219.91219.91-
Nov 13, 2024221.68221.68221.68221.68221.68-
Nov 12, 2024223.53223.53223.53223.53223.53-
Nov 11, 2024228.11228.11228.11228.11228.11-
Nov 8, 2024230.02230.02230.02230.02230.02-
Nov 7, 2024231.04231.04231.04231.04231.04-
Nov 6, 2024229.29229.29229.29229.29229.29-
Nov 5, 2024230.82230.82230.82230.82230.82-
Nov 4, 2024228.85228.85228.85228.85228.85-
Nov 1, 2024227.28227.28227.28227.28227.28-
Oct 31, 2024226.69226.69226.69226.69226.69-
Oct 30, 2024228.08228.08228.08228.08228.08-
Oct 29, 2024230.11230.11230.11230.11230.11-
Oct 28, 2024230.45230.45230.45230.45230.45-
Oct 25, 2024229.78229.78229.78229.78229.78-
Oct 24, 2024229.70229.70229.70229.70229.70-
Oct 23, 2024231.14231.14231.14231.14231.14-
Oct 22, 2024231.16231.16231.16231.16231.16-
Oct 21, 2024232.34232.34232.34232.34232.34-
Oct 18, 2024233.73233.73233.73233.73233.73-
Oct 17, 2024229.68229.68229.68229.68229.68-
Oct 16, 2024231.42231.42231.42231.42231.42-
Oct 15, 2024232.43232.43232.43232.43232.43-
Oct 14, 2024234.68234.68234.68234.68234.68-
Oct 11, 2024234.61234.61234.61234.61234.61-
Oct 10, 2024234.05234.05234.05234.05234.05-
Oct 9, 2024231.49231.49231.49231.49231.49-
Oct 8, 2024233.15233.15233.15233.15233.15-
Oct 7, 2024238.66238.66238.66238.66238.66-
Oct 4, 2024237.69237.69237.69237.69237.69-
Oct 3, 2024236.22236.22236.22236.22236.22-
Oct 2, 2024239.26239.26239.26239.26239.26-
Oct 1, 2024236.13236.13236.13236.13236.13-
Sep 30, 2024235.63235.63235.63235.63235.63-
Sep 27, 2024236.47236.47236.47236.47236.47-
Sep 26, 2024234.28234.28234.28234.28234.28-
Sep 25, 2024228.81228.81228.81228.81228.81-
Sep 24, 2024227.96227.96227.96227.96227.96-
Sep 23, 2024223.58223.58223.58223.58223.58-
Sep 20, 2024222.77222.77222.77222.77222.77-
Sep 19, 2024221.54221.54221.54221.54221.54-
Sep 18, 2024218.92218.92218.92218.92218.92-
Sep 17, 2024219.48219.48219.48219.48219.48-
Sep 16, 2024218.61218.61218.61218.61218.61-
Sep 13, 2024217.83217.83217.83217.83217.83-
Sep 12, 2024216.58216.58216.58216.58216.58-
Sep 11, 2024213.10213.10213.10213.10213.10-
Sep 10, 2024213.86213.86213.86213.86213.86-
Sep 9, 2024214.25214.25214.25214.25214.25-
Sep 6, 2024216.08216.08216.08216.08216.08-
Sep 5, 2024216.39216.39216.39216.39216.39-
Sep 4, 2024215.87215.87215.87215.87215.87-
Sep 3, 2024219.11219.11219.11219.11219.11-
Aug 30, 2024221.10221.10221.10221.10221.10-
Aug 29, 2024220.10220.10220.10220.10220.10-
Aug 28, 2024220.55220.55220.55220.55220.55-
Aug 27, 2024221.09221.09221.09221.09221.09-
Aug 26, 2024222.02222.02222.02222.02222.02-
Aug 23, 2024221.35221.35221.35221.35221.35-
Aug 22, 2024221.30221.30221.30221.30221.30-
Aug 21, 2024221.32221.32221.32221.32221.32-
Aug 20, 2024222.01222.01222.01222.01222.01-
Aug 19, 2024221.91221.91221.91221.91221.91-
Aug 16, 2024220.49220.49220.49220.49220.49-
Aug 15, 2024216.96216.96216.96216.96216.96-
Aug 14, 2024217.01217.01217.01217.01217.01-
Aug 13, 2024215.91215.91215.91215.91215.91-
Aug 12, 2024215.44215.44215.44215.44215.44-
Aug 9, 2024214.31214.31214.31214.31214.31-
Aug 8, 2024210.86210.86210.86210.86210.86-
Aug 7, 2024211.89211.89211.89211.89211.89-
Aug 6, 2024207.70207.70207.70207.70207.70-
Aug 5, 2024204.68204.68204.68204.68204.68-
Aug 2, 2024213.54213.54213.54213.54213.54-
Aug 1, 2024218.85218.85218.85218.85218.85-
Jul 31, 2024218.31218.31218.31218.31218.31-
Jul 30, 2024215.61215.61215.61215.61215.61-
Jul 29, 2024216.74216.74216.74216.74216.74-
Jul 26, 2024215.85215.85215.85215.85215.85-
Jul 25, 2024216.12216.12216.12216.12216.12-
Jul 24, 2024217.80217.80217.80217.80217.80-
Jul 23, 2024218.71218.71218.71218.71218.71-
Jul 22, 2024218.44218.44218.44218.44218.44-
Jul 19, 2024219.18219.18219.18219.18219.18-
Jul 18, 2024222.42222.42222.42222.42222.42-
Jul 17, 2024223.51223.51223.51223.51223.51-
Jul 16, 2024224.71224.71224.71224.71224.71-
Jul 15, 2024225.28225.28225.28225.28225.28-
Jul 12, 2024225.94225.94225.94225.94225.94-
Jul 11, 2024226.18226.18226.18226.18226.18-
Jul 10, 2024223.42223.42223.42223.42223.42-
Jul 9, 2024223.49223.49223.49223.49223.49-
Jul 8, 2024222.59222.59222.59222.59222.59-
Jul 5, 2024221.95221.95221.95221.95221.95-
Jul 3, 2024219.27219.27219.27219.27219.27-
Jul 2, 2024216.65216.65216.65216.65216.65-
Jul 1, 2024218.11218.11218.11218.11218.11-
Jun 28, 2024217.86217.86217.86217.86217.86-
Jun 27, 2024217.02217.02217.02217.02217.02-
Jun 26, 2024217.72217.72217.72217.72217.72-
Jun 25, 2024217.18217.18217.18217.18217.18-
Jun 24, 2024217.32217.32217.32217.32217.32-
Jun 21, 2024217.83217.83217.83217.83217.83-
Jun 20, 2024219.44219.44219.44219.44219.44-
Jun 18, 2024216.59216.59216.59216.59216.59-
Jun 17, 2024215.02215.02215.02215.02215.02-
Jun 14, 2024215.59215.59215.59215.59215.59-
Jun 13, 2024215.31215.31215.31215.31215.31-
Jun 12, 2024213.83213.83213.83213.83213.83-
Jun 11, 2024213.11213.11213.11213.11213.11-
Jun 10, 2024214.01214.01214.01214.01214.01-
Jun 7, 2024214.62214.62214.62214.62214.62-
Jun 6, 2024214.66214.66214.66214.66214.66-
Jun 5, 2024212.73212.73212.73212.73212.73-
Jun 4, 2024210.23210.23210.23210.23210.23-
Jun 3, 2024213.85213.85213.85213.85213.85-
May 31, 2024209.75209.75209.75209.75209.75-
May 30, 2024211.50211.50211.50211.50211.50-
May 29, 2024214.23214.23214.23214.23214.23-
May 28, 2024217.42217.42217.42217.42217.42-
May 24, 2024216.39216.39216.39216.39216.39-
May 23, 2024218.08218.08218.08218.08218.08-
May 22, 2024218.84218.84218.84218.84218.84-
May 21, 2024218.44218.44218.44218.44218.44-
May 20, 2024220.17220.17220.17220.17220.17-
May 17, 2024219.38219.38219.38219.38219.38-
May 16, 2024219.08219.08219.08219.08219.08-
May 15, 2024216.63216.63216.63216.63216.63-
May 14, 2024215.53215.53215.53215.53215.53-
May 13, 2024215.39215.39215.39215.39215.39-
May 10, 2024213.99213.99213.99213.99213.99-
May 9, 2024212.29212.29212.29212.29212.29-
May 8, 2024212.93212.93212.93212.93212.93-
May 7, 2024213.22213.22213.22213.22213.22-
May 6, 2024212.92212.92212.92212.92212.92-

Related Tickers

ATHDX American Century Heritage R6
27.72
0.00%
 
ATHWX American Century Heritage R
18.80
0.00%
 
TWHIX American Century Heritage Fund
23.34
0.00%
 
ATHIX American Century Heritage I
26.87
0.00%
 
ATHAX American Century Heritage A
19.20
0.00%
 
ATHGX American Century Heritage R5
26.88
0.00%
 
INIIX VanEck International Investors Gold I
21.38
+2.99%
 
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.60
0.00%
 
INIYX VanEck International Investors Gold Y
15.65
+2.96%
 
INIVX VanEck International Investors Gold A
15.07
+2.94%
 
FNORX Fidelity Nordic
64.74
0.00%
 
FEURX First Eagle Gold R6
36.39
+2.56%
 
BGLTX Baillie Gifford Long Term Global Growth Fund
33.35
+2.56%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
15.64
+2.49%
 
SMAYX SEI Small Cap Growth Y (SIMT)
33.08
-0.45%
 
BCSFX Brown Capital Management International Small Company Fund
25.90
+2.29%
 
AGCVX American Century Global Small Cap Inv
17.95
0.00%
 
SEMTX Hartford Schroders Emerging Mkts Eq SDR
17.58
0.00%
 
BCSVX Brown Capital Management International Small Company Fund
25.28
+2.27%
 
AGCTX American Century Global Small Cap R6
18.41
0.00%
 
BGEGX Baillie Gifford Emerging Markets Equities Fund
20.45
+2.15%
 
BGKEX Baillie Gifford Emerging Markets Equities Fund
20.47
+2.15%
 
BGEDX Baillie Gifford Emerging Markets Equities Fund
21.46
+2.14%
 
BGELX Baillie Gifford Emerging Markets Equities Fund
20.79
+2.14%
 
BGEHX Baillie Gifford Emerging Markets Equities Fund
20.57
+2.14%
 
BGEPX Baillie Gifford Emerging Markets Equities Fund
20.78
+2.14%
 
HSWSX Hartford Schroders International Stk R4
19.44
0.00%
 
FGPMX Franklin Gold and Precious Metals R6
29.03
+2.07%
 
FGADX Franklin Gold and Precious Metals Adv
28.55
+2.07%
 
ABMIX AMG River Road Mid Cap Value I
21.66
0.00%
 
HSWRX Hartford Schroders International Stk R3
19.31
0.00%
 
FRGOX Franklin Gold and Precious Metals C
22.36
+2.05%
 
UIEMX Victory Emerging Markets Fund
21.39
0.00%
 
FKRCX Franklin Gold and Precious Metals A
25.99
+2.04%
 
JORFX Janus Henderson Global Select I
18.13
+0.28%
 
SIVIX State Street Instl Small-Cap Equity Inv
15.69
+2.02%
 
JNGTX Janus Henderson Glb Tech and Innovt D
60.26
-0.30%
 
JATSX Janus Henderson Global Technology and Innovation Fund
55.05
-0.31%
 
JATIX Janus Henderson Global Technology and Innovation Fund
61.18
-0.29%
 
JAGTX Janus Henderson Glb Tech and Innovt T
59.25
-0.30%
 
JATAX Janus Henderson Global Technology and Innovation Fund
57.35
-0.30%
 
JANRX Janus Henderson Global Select Fund
18.06
+0.28%
 
JSLNX Janus Henderson Global Select N
18.08
+0.28%
 
JORNX Janus Henderson Global Select T
18.11
+0.28%
 
JORAX Janus Henderson Global Select A
18.22
+0.33%
 
FCIHX NYLI PineStone International Equity Cl P
17.15
0.00%
 
FCIUX NYLI PineStone International Equity Cl I
17.16
0.00%
 
FCIWX NYLI PineStone International Eq Cl R6
17.23
0.00%
 
FCICX NYLI PineStone International Equity Cl C
16.90
0.00%
 
GIEZX GuideStone Funds International Eq Inv
15.46
0.00%
 
CIVVX Causeway International Value Inv
20.87
0.00%
 
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.03
+1.90%
 
LAVYX Lord Abbett Fundamental Equity I
15.06
0.00%
 
CIVIX Causeway International Value Instl
21.06
0.00%
 
COAGX Gator Capital L/S Fd
49.51
0.00%
 
JDMAX Janus Henderson Enterprise Fund
127.97
-0.36%
 
JDMNX Janus Henderson Enterprise Fund
138.00
-0.35%
 
JANEX Janus Henderson Enterprise Fund
135.45
-0.35%
 
JMGRX Janus Henderson Enterprise I
136.75
-0.35%
 
JDMRX Janus Henderson Enterprise Fund
118.09
-0.35%
 
JAENX Janus Henderson Enterprise T
133.59
-0.35%
 
JGRTX Janus Henderson Enterprise Fund
126.49
-0.35%
 
JGRCX Janus Henderson Enterprise Fund
107.04
-0.35%
 
AEMZX Acadian Emerging Markets I
23.39
0.00%
 
AEMGX Acadian Emerging Markets Investor
23.42
0.00%
 
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.16
+1.81%
 
JRANX Janus Henderson Research N
80.66
-0.57%
 
JCAPX Janus Henderson Forty Fund
53.96
-0.50%
 
JFRNX Janus Henderson Forty Fund
54.40
-0.49%
 
VTRPX Voya Target Retirement 2050 R6
15.10
+1.62%
 
FGILX Fidelity Global Equity Income
21.70
0.00%
 
VTROX Voya Target Retirement 2050 A
15.01
+1.56%
 
EIEAX Eaton Vance Tax-Managed Eq Aset Allc I
34.84
+1.54%
 
IFPUX Independent Franchise Partners US Equity
20.07
+1.52%
 
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.47
0.00%
 
BISAX Brandes International Small Cap Equity Fund
21.77
0.00%
 
GSKPX Goldman Sachs Tax-Advntgd Gbl Eq P
24.78
+1.43%
 
TRGGX Goldman Sachs Tax-Advntgd Gbl Eq R6
24.78
+1.43%
 
BINCX Brandes International Small Cap Equity Fund
20.79
0.00%
 
TIGGX Goldman Sachs Tax-Advntgd Gbl Eq Instl
25.14
+1.41%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
67.43
-0.47%
 
JNGLX Janus Henderson Global Life Sciences D
67.55
-0.47%
 
JFNIX Janus Henderson Global Life Sciences Fund
67.69
-0.46%
 
JFNSX Janus Henderson Global Life Sciences Fund
64.01
-0.47%
 
JAGLX Janus Henderson Global Life Sciences T
67.11
-0.47%
 
JFNCX Janus Henderson Global Life Sciences Fund
56.65
-0.46%
 
JFNAX Janus Henderson Global Life Sciences Fund
65.87
-0.47%
 
VIHAX Vanguard Intl Hi Div Yld Adm
36.99
0.00%
 
JAKTX JHancock Disciplined Value Glb L/S C
15.05
-0.07%
 
KINAX Kinetics Internet Adv A
96.06
-2.06%
 
JAKVX JHancock Disciplined Value Glb L/S R6
15.11
0.00%
 
JABRX Janus Henderson Balanced S
45.09
-0.33%
 
JDBAX Janus Henderson Balanced Fund
45.10
-0.33%
 
JABNX Janus Henderson Balanced N
45.24
-0.33%
 
JBALX Janus Henderson Balanced Fund
45.30
-0.31%
 
JABCX Janus Henderson Balanced C
44.45
-0.31%
 
JDBRX Janus Henderson Balanced Fund
44.73
-0.33%
 
JABAX Janus Henderson Balanced T
45.20
-0.31%
 
JANBX Janus Henderson Balanced Fund
45.28
-0.31%
 
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.34
+0.86%