Nasdaq - Delayed Quote USD

Vanguard Emerg Mkts Sel Stk Inv (VMMSX)

22.24
+0.12
+(0.54%)
At close: 8:02:14 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 12, 202522.2422.2422.2422.2422.24-
Feb 11, 202522.1222.1222.1222.1222.12-
Feb 10, 202522.1622.1622.1622.1622.16-
Feb 7, 202521.9521.9521.9521.9521.95-
Feb 6, 202521.9821.9821.9821.9821.98-
Feb 5, 202521.9021.9021.9021.9021.90-
Feb 4, 202521.9921.9921.9921.9921.99-
Feb 3, 202521.5921.5921.5921.5921.59-
Jan 31, 202521.7621.7621.7621.7621.76-
Jan 30, 202521.9321.9321.9321.9321.93-
Jan 29, 202521.5921.5921.5921.5921.59-
Jan 28, 202521.6021.6021.6021.6021.60-
Jan 27, 202521.4321.4321.4321.4321.43-
Jan 24, 202521.7021.7021.7021.7021.70-
Jan 23, 202521.6021.6021.6021.6021.60-
Jan 22, 202521.6321.6321.6321.6321.63-
Jan 21, 202521.5821.5821.5821.5821.58-
Jan 17, 202521.3921.3921.3921.3921.39-
Jan 16, 202521.2421.2421.2421.2421.24-
Jan 15, 202521.2421.2421.2421.2421.24-
Jan 14, 202520.9320.9320.9320.9320.93-
Jan 13, 202520.7020.7020.7020.7020.70-
Jan 10, 202520.8520.8520.8520.8520.85-
Jan 8, 202521.1921.1921.1921.1921.19-
Jan 7, 202521.2621.2621.2621.2621.26-
Jan 6, 202521.3621.3621.3621.3621.36-
Jan 3, 202521.3021.3021.3021.3021.30-
Jan 2, 202521.1721.1721.1721.1721.17-
Dec 31, 202421.1821.1821.1821.1821.18-
Dec 30, 202421.2121.2121.2121.2121.21-
Dec 27, 202421.3621.3621.3621.3621.36-
Dec 26, 202421.4921.4921.4921.4921.49-
Dec 24, 202421.5621.5621.5621.5621.56-
Dec 23, 2024 0.71 Dividend
Dec 23, 202421.5121.5121.5121.5121.51-
Dec 20, 202422.0722.0722.0722.0721.36-
Dec 19, 202421.9821.9821.9821.9821.28-
Dec 18, 202421.9821.9821.9821.9821.28-
Dec 17, 202422.3722.3722.3722.3721.65-
Dec 16, 202422.5022.5022.5022.5021.78-
Dec 13, 202422.6822.6822.6822.6821.95-
Dec 12, 202422.7422.7422.7422.7422.01-
Dec 11, 202422.9022.9022.9022.9022.17-
Dec 10, 202422.8022.8022.8022.8022.07-
Dec 9, 202423.0923.0923.0923.0922.35-
Dec 6, 202422.6922.6922.6922.6921.96-
Dec 5, 202422.7122.7122.7122.7121.98-
Dec 4, 202422.6222.6222.6222.6221.90-
Dec 3, 202422.5722.5722.5722.5721.85-
Dec 2, 202422.4922.4922.4922.4921.77-
Nov 29, 202422.3522.3522.3522.3521.64-
Nov 27, 202422.4122.4122.4122.4121.69-
Nov 26, 202422.4022.4022.4022.4021.68-
Nov 25, 202422.4722.4722.4722.4721.75-
Nov 22, 202422.4822.4822.4822.4821.76-
Nov 21, 202422.5222.5222.5222.5221.80-
Nov 20, 202422.5922.5922.5922.5921.87-
Nov 19, 202422.5822.5822.5822.5821.86-
Nov 18, 202422.5222.5222.5222.5221.80-
Nov 15, 202422.3022.3022.3022.3021.59-
Nov 14, 202422.3822.3822.3822.3821.66-
Nov 13, 202422.5122.5122.5122.5121.79-
Nov 12, 202422.6422.6422.6422.6421.92-
Nov 11, 202423.0323.0323.0323.0322.29-
Nov 8, 202423.1523.1523.1523.1522.41-
Nov 7, 202423.6223.6223.6223.6222.86-
Nov 6, 202423.2223.2223.2223.2222.48-
Nov 5, 202423.4323.4323.4323.4322.68-
Nov 4, 202423.0923.0923.0923.0922.35-
Nov 1, 202422.9822.9822.9822.9822.24-
Oct 31, 202422.9022.9022.9022.9022.17-
Oct 30, 202423.1323.1323.1323.1322.39-
Oct 29, 202423.3523.3523.3523.3522.60-
Oct 28, 202423.4523.4523.4523.4522.70-
Oct 25, 202423.3523.3523.3523.3522.60-
Oct 24, 202423.3723.3723.3723.3722.62-
Oct 23, 202423.4023.4023.4023.4022.65-
Oct 22, 202423.5523.5523.5523.5522.80-
Oct 21, 202423.6523.6523.6523.6522.89-
Oct 18, 202423.7623.7623.7623.7623.00-
Oct 17, 202423.4023.4023.4023.4022.65-
Oct 16, 202423.6123.6123.6123.6122.85-
Oct 15, 202423.3523.3523.3523.3522.60-
Oct 14, 202424.0224.0224.0224.0223.25-
Oct 11, 202424.0324.0324.0324.0323.26-
Oct 10, 202423.9023.9023.9023.9023.14-
Oct 9, 202423.8423.8423.8423.8423.08-
Oct 8, 202424.0624.0624.0624.0623.29-
Oct 7, 202424.8324.8324.8324.8324.04-
Oct 4, 202424.6624.6624.6624.6623.87-
Oct 3, 202424.3624.3624.3624.3623.58-
Oct 2, 202424.6324.6324.6324.6323.84-
Oct 1, 202424.2024.2024.2024.2023.43-
Sep 30, 202423.9123.9123.9123.9123.15-
Sep 27, 202424.0824.0824.0824.0823.31-
Sep 26, 202424.0124.0124.0124.0123.24-
Sep 25, 202423.2223.2223.2223.2222.48-
Sep 24, 202423.3623.3623.3623.3622.61-
Sep 23, 202422.6622.6622.6622.6621.94-
Sep 20, 202422.5022.5022.5022.5021.78-
Sep 19, 202422.6222.6222.6222.6221.90-
Sep 18, 202422.1622.1622.1622.1621.45-
Sep 17, 202422.2422.2422.2422.2421.53-
Sep 16, 202422.1822.1822.1822.1821.47-
Sep 13, 202422.1222.1222.1222.1221.41-
Sep 12, 202422.0422.0422.0422.0421.33-
Sep 11, 202421.8421.8421.8421.8421.14-
Sep 10, 202421.6821.6821.6821.6820.99-
Sep 9, 202421.8221.8221.8221.8221.12-
Sep 6, 202421.6721.6721.6721.6720.98-
Sep 5, 202422.0222.0222.0222.0221.32-
Sep 4, 202421.9321.9321.9321.9321.23-
Sep 3, 202421.9221.9221.9221.9221.22-
Aug 30, 202422.3622.3622.3622.3621.64-
Aug 29, 202422.2922.2922.2922.2921.58-
Aug 28, 202422.2722.2722.2722.2721.56-
Aug 27, 202422.4822.4822.4822.4821.76-
Aug 26, 202422.4922.4922.4922.4921.77-
Aug 23, 202422.5422.5422.5422.5421.82-
Aug 22, 202422.1922.1922.1922.1921.48-
Aug 21, 202422.4722.4722.4722.4721.75-
Aug 20, 202422.3622.3622.3622.3621.64-
Aug 19, 202422.5822.5822.5822.5821.86-
Aug 16, 202422.2822.2822.2822.2821.57-
Aug 15, 202422.1422.1422.1422.1421.43-
Aug 14, 202421.8721.8721.8721.8721.17-
Aug 13, 202421.9421.9421.9421.9421.24-
Aug 12, 202421.7221.7221.7221.7221.03-
Aug 9, 202421.6121.6121.6121.6120.92-
Aug 8, 202421.5421.5421.5421.5420.85-
Aug 7, 202421.0321.0321.0321.0320.36-
Aug 6, 202420.9520.9520.9520.9520.28-
Aug 5, 202420.7720.7720.7720.7720.11-
Aug 2, 202421.1521.1521.1521.1520.47-
Aug 1, 202421.4921.4921.4921.4920.80-
Jul 31, 202421.9021.9021.9021.9021.20-
Jul 30, 202421.4721.4721.4721.4720.78-
Jul 29, 202421.6521.6521.6521.6520.96-
Jul 26, 202421.7221.7221.7221.7221.03-
Jul 25, 202421.4921.4921.4921.4920.80-
Jul 24, 202421.5821.5821.5821.5820.89-
Jul 23, 202421.8821.8821.8821.8821.18-
Jul 22, 202422.0722.0722.0722.0721.36-
Jul 19, 202421.9121.9121.9121.9121.21-
Jul 18, 202422.1122.1122.1122.1121.40-
Jul 17, 202422.2822.2822.2822.2821.57-
Jul 16, 202422.6722.6722.6722.6721.94-
Jul 15, 202422.6022.6022.6022.6021.88-
Jul 12, 202422.8722.8722.8722.8722.14-
Jul 11, 202422.7222.7222.7222.7221.99-
Jul 10, 202422.5722.5722.5722.5721.85-
Jul 9, 202422.4922.4922.4922.4921.77-
Jul 8, 202422.3722.3722.3722.3721.65-
Jul 5, 202422.3822.3822.3822.3821.66-
Jul 3, 202422.3422.3422.3422.3421.63-
Jul 2, 202422.0022.0022.0022.0021.30-
Jul 1, 202421.9721.9721.9721.9721.27-
Jun 28, 202421.9721.9721.9721.9721.27-
Jun 27, 202421.9821.9821.9821.9821.28-
Jun 26, 202422.0422.0422.0422.0421.33-
Jun 25, 202422.0622.0622.0622.0621.35-
Jun 24, 202422.0522.0522.0522.0521.34-
Jun 21, 202422.0022.0022.0022.0021.30-
Jun 20, 202422.1022.1022.1022.1021.39-
Jun 18, 202422.0422.0422.0422.0421.33-
Jun 17, 202421.9121.9121.9121.9121.21-
Jun 14, 202421.8121.8121.8121.8121.11-
Jun 13, 202421.7921.7921.7921.7921.09-
Jun 12, 202421.8621.8621.8621.8621.16-
Jun 11, 202421.7221.7221.7221.7221.03-
Jun 10, 202421.9221.9221.9221.9221.22-
Jun 7, 202421.8321.8321.8321.8321.13-
Jun 6, 202422.1022.1022.1022.1021.39-
Jun 5, 202422.0022.0022.0022.0021.30-
Jun 4, 202421.7121.7121.7121.7121.02-
Jun 3, 202421.9621.9621.9621.9621.26-
May 31, 202421.7621.7621.7621.7621.06-
May 30, 202422.0022.0022.0022.0021.30-
May 29, 202422.0222.0222.0222.0221.32-
May 28, 202422.3922.3922.3922.3921.67-
May 24, 202422.3622.3622.3622.3621.64-
May 23, 202422.3322.3322.3322.3321.62-
May 22, 202422.5122.5122.5122.5121.79-
May 21, 202422.6622.6622.6622.6621.94-
May 20, 202422.8522.8522.8522.8522.12-
May 17, 202422.9222.9222.9222.9222.19-
May 16, 202422.7722.7722.7722.7722.04-
May 15, 202422.5522.5522.5522.5521.83-
May 14, 202422.4322.4322.4322.4321.71-
May 13, 202422.3622.3622.3622.3621.64-
May 10, 202422.2222.2222.2222.2221.51-
May 9, 202422.1222.1222.1222.1221.41-
May 8, 202422.0422.0422.0422.0421.33-
May 7, 202422.1022.1022.1022.1021.39-
May 6, 202422.1822.1822.1822.1821.47-
May 3, 202422.1322.1322.1322.1321.42-
May 2, 202421.9321.9321.9321.9321.23-
May 1, 202421.4021.4021.4021.4020.72-
Apr 30, 202421.4121.4121.4121.4120.73-
Apr 29, 202421.7121.7121.7121.7121.02-
Apr 26, 202421.5321.5321.5321.5320.84-
Apr 25, 202421.2121.2121.2121.2120.53-
Apr 24, 202421.1221.1221.1221.1220.44-
Apr 23, 202421.0021.0021.0021.0020.33-
Apr 22, 202420.8520.8520.8520.8520.18-
Apr 19, 202420.6420.6420.6420.6419.98-
Apr 18, 202420.7320.7320.7320.7320.07-
Apr 17, 202420.6720.6720.6720.6720.01-
Apr 16, 202420.6620.6620.6620.6620.00-
Apr 15, 202420.9120.9120.9120.9120.24-
Apr 12, 202421.0921.0921.0921.0920.42-
Apr 11, 202421.5721.5721.5721.5720.88-
Apr 10, 202421.4921.4921.4921.4920.80-
Apr 9, 202421.6421.6421.6421.6420.95-
Apr 8, 202421.5121.5121.5121.5120.82-
Apr 5, 202421.4121.4121.4121.4120.73-
Apr 4, 202421.3721.3721.3721.3720.69-
Apr 3, 202421.4121.4121.4121.4120.73-
Apr 2, 202421.3721.3721.3721.3720.69-
Apr 1, 202421.2421.2421.2421.2420.56-
Mar 28, 202421.1421.1421.1421.1420.46-
Mar 27, 202421.0821.0821.0821.0820.41-
Mar 26, 202421.0021.0021.0021.0020.33-
Mar 25, 202420.9820.9820.9820.9820.31-
Mar 22, 202420.9920.9920.9920.9920.32-
Mar 21, 202421.1721.1721.1721.1720.49-
Mar 20, 202421.1021.1021.1021.1020.43-
Mar 19, 202420.8620.8620.8620.8620.19-
Mar 18, 202420.9720.9720.9720.9720.30-
Mar 15, 202420.9120.9120.9120.9120.24-
Mar 14, 202421.0721.0721.0721.0720.40-
Mar 13, 202421.1821.1821.1821.1820.50-
Mar 12, 202421.2021.2021.2021.2020.52-
Mar 11, 202420.9220.9220.9220.9220.25-
Mar 8, 202420.8620.8620.8620.8620.19-
Mar 7, 202420.9220.9220.9220.9220.25-
Mar 6, 202420.8120.8120.8120.8120.14-
Mar 5, 202420.5220.5220.5220.5219.86-
Mar 4, 202420.6820.6820.6820.6820.02-
Mar 1, 202420.6920.6920.6920.6920.03-
Feb 29, 202420.4820.4820.4820.4819.82-
Feb 28, 202420.4320.4320.4320.4319.78-
Feb 27, 202420.7420.7420.7420.7420.08-
Feb 26, 202420.7120.7120.7120.7120.05-
Feb 23, 202420.7720.7720.7720.7720.11-
Feb 22, 202420.8120.8120.8120.8120.14-
Feb 21, 202420.6020.6020.6020.6019.94-
Feb 20, 202420.4720.4720.4720.4719.82-
Feb 16, 202420.4420.4420.4420.4419.79-
Feb 15, 202420.3020.3020.3020.3019.65-
Feb 14, 202420.1820.1820.1820.1819.53-
Feb 13, 202420.0120.0120.0120.0119.37-

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
45.23
+1.62%
 
BIPSX ProFunds Biotechnology UltraSector Fund
23.58
+1.59%
 
PDECX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.92
+1.47%
 
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.65
+1.44%
 
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.69
+1.43%
 
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.20
+1.42%
 
FEGOX First Eagle Gold C
27.58
+1.29%
 
FEURX First Eagle Gold R6
31.81
+1.27%
 
SGGDX First Eagle Gold A
30.63
+1.26%
 
FEGIX First Eagle Gold I
31.72
+1.24%
 
FHKCX Fidelity China Region
41.31
+1.05%
 
FHKAX Fidelity Advisor China Region A
40.73
+1.04%
 
FCHKX Fidelity Advisor China Region C
38.83
+1.04%
 
FIQFX Fidelity Advisor China Region Z
40.94
+1.04%
 
FHKIX Fidelity Advisor China Region I
40.98
+1.04%
 
FHKTX Fidelity Advisor China Region M
40.39
+1.03%
 
VAESX Virtus KAR Emerging Markets Small-Cap Fund
15.11
+1.00%
 
PHLAX PGIM Jennison Health Sciences A
35.26
+1.00%
 
FSEAX Fidelity Emerging Asia
50.60
+1.00%
 
FEAAX Fidelity Advisor Emerging Asia A
48.63
+1.00%
 
PHLQX PGIM Jennison Health Sciences R6
45.66
+1.00%
 
PJHRX PGIM Jennison Health Sciences R
32.51
+0.99%
 
VIESX Virtus KAR Emerging Markets Small-Cap I
15.26
+0.99%
 
FERIX Fidelity Advisor Emerging Asia I
51.11
+0.99%
 
FIQPX Fidelity Advisor Emerging Asia Z
51.16
+0.99%
 
PHSZX PGIM Jennison Health Sciences Z
45.20
+0.98%
 
FERCX Fidelity Advisor Emerging Asia C
41.11
+0.98%
 
FEATX Fidelity Advisor Emerging Asia M
46.28
+0.98%
 
VRESX Virtus KAR Emerging Markets Small-Cap R6
15.43
+0.98%
 
ICMPX Lazard International Quality Gr Instl
17.14
+0.88%
 
OCMPX Lazard International Quality Gr Open
17.03
+0.83%
 
RCMPX Lazard International Quality Gr R6
17.14
+0.82%
 
BIERX Brandes International Equity Fund
22.79
+0.80%
 
ARTYX Artisan Developing World Investor
23.02
+0.79%
 
FIJYX Fidelity Advisor Biotechnology Z
29.57
+0.78%
 
BIECX Brandes International Equity Fund
21.90
+0.78%
 
APDYX Artisan Developing World Fund
23.30
+0.78%
 
APHYX Artisan Developing World Fund
23.47
+0.77%
 
FCIKX NYLI PineStone International Eq Inv Cl
17.02
0.00%
 
FCIRX NYLI PineStone International Equity Cl A
17.03
0.00%
 
FCIHX NYLI PineStone International Equity Cl P
17.07
0.00%
 
FCIUX NYLI PineStone International Equity Cl I
17.08
0.00%
 
BIEAX Brandes International Equity Fund
22.35
+0.77%
 
BIIEX Brandes International Equity Fund
22.58
+0.76%
 
CIVVX Causeway International Value Inv
20.05
+0.75%
 
CIVIX Causeway International Value Instl
20.22
+0.75%
 
INIIX VanEck International Investors Gold I
18.21
+0.72%
 
APDKX Artisan International Value Fund
49.38
+0.71%
 
CCWSX Baird Chautauqua International Gr Inv
20.28
+0.70%
 
ARTKX Artisan International Value Investor
49.48
+0.69%
 
FMIYX FMI International Institutional
37.84
+0.69%
 
APHKX Artisan International Value Fund
49.64
+0.69%
 
CCWIX Baird Chautauqua International Gr Instl
20.45
+0.69%
 
FTXCX FullerThaler Behavioral Sm-Cp Gr C
47.17
+0.68%
 
FTXAX FullerThaler Behavioral Sm-Cp Gr A
48.74
+0.68%
 
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
50.28
+0.68%
 
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
48.90
+0.68%
 
FMIJX FMI International Investor
37.62
+0.67%
 
CIOIX Causeway International Opps Inst
16.57
+0.67%
 
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
49.93
+0.67%
 
FPHAX Fidelity Select Pharmaceuticals Port
26.69
+0.64%
 
BPTUX Baron Partners R6
206.14
+0.63%
 
BPTIX Baron Partners Institutional
206.18
+0.63%
 
BPTRX Baron Partners Retail
197.39
+0.62%
 
TIQIX Touchstone Non-US ESG Equity Y
27.59
0.00%
 
TROCX Touchstone Non-US ESG Equity I
27.61
0.00%
 
PWJAX PGIM Jennison International Opps A
32.52
+0.62%
 
CIOVX Causeway International Opps Inv
16.42
+0.61%
 
TEQAX Touchstone Non-US ESG Equity A
26.29
0.00%
 
TEQCX Touchstone Non-US ESG Equity C
26.70
0.00%
 
PWJRX PGIM Jennison International Opps R
31.83
+0.60%
 
BUFIX Buffalo International
22.18
0.00%
 
PWJBX PGIM Jennison International Opps R2
32.42
+0.59%
 
BUIIX Buffalo International Institutional
22.19
0.00%
 
PWJCX PGIM Jennison International Opps C
29.44
+0.58%
 
PWJDX PGIM Jennison International Opps R4
32.93
+0.58%
 
PWJZX PGIM Jennison International Opps Z
33.22
+0.58%
 
PWJQX PGIM Jennison International Opps R6
33.31
+0.57%
 
EUGDX Morgan Stanley Europe Opportunity I
28.21
+0.57%
 
EUGAX Morgan Stanley Europe Opportunity A
26.50
+0.57%
 
FBPEX Cantor Fitzgerald Equity Div Plus Inst
26.67
0.00%
 
THOIX Thornburg Global Opportunities I
39.33
+0.56%
 
THOFX Thornburg Global Opportunities R5
39.41
+0.56%
 
THOGX Thornburg Global Opportunities R6
39.50
+0.56%
 
MNOZX Manning & Napier Overseas Series Z
34.61
+0.55%
 
MNOSX Manning & Napier Overseas Series S
34.62
+0.55%
 
MNOWX Manning & Napier Overseas Series W
34.71
+0.55%
 
THOAX Thornburg Global Opportunities A
39.16
+0.54%
 
APFDX Artisan Global Discovery Fund
22.53
+0.54%
 
APDDX Artisan Global Discovery Fund
22.63
+0.53%
 
LZEMX Lazard Emerging Markets Equity Portfolio
19.02
+0.53%
 
APHDX Artisan Global Discovery Fund
22.83
+0.53%
 
VYCFX Voya Corporate Leaders 100 R
24.79
0.00%
 
VYCBX Voya Corporate Leaders 100 C
24.95
0.00%
 
VYCCX Voya Corporate Leaders 100 I
25.09
0.00%
 
VYCIX Voya Corporate Leaders 100 W
25.22
0.00%
 
LZOEX Lazard Emerging Markets Equity Portfolio
19.70
+0.51%
 
APDGX Artisan Global Value Fund
23.90
+0.50%
 
ARTGX Artisan Global Value Investor
23.95
+0.50%