VEXC Historical Prices
NYSEARCA: VEXCVanguardDiversified Emerging MktsETFUSD
96.33+0.82 (+0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VEXC price history
The price history for Vanguard Emerging Markets Ex-China (VEXC) on this page begins on September 29, 2025, when the stock closed at $76.62; it most recently closed at $96.33 on October 5, 2026. The highest price in this record is $98.79, reached on September 7, 2026; the latest close is 2.5% below that peak. In the last 12 months alone, VEXC has gained 25.2%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VEXC returns
1 week
+0.03%
1 month
-1.71%
3 months
+0.85%
6 months
+10.78%
Year to date
+20.90%
1 year
+25.23%
VEXC price return, excluding dividends.
VEXC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 96.33 | +19.19% |
| 2025* | 80.82 | +5.49% |
VEXC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 96.60 | 96.43 | 95.98 | 96.33 | +0.86% | |
| 95.86 | 96.06 | 95.23 | 95.51 | -2.66% | |
| 98.59 | 98.70 | 98.06 | 98.12 | -0.04% | |
| 97.10 | 98.31 | 97.10 | 98.16 | +1.93% | |
| 95.97 | 96.35 | 95.84 | 96.30 | +1.60% | |
| 95.00 | 95.00 | 94.31 | 94.79 | -0.45% | |
| 95.57 | 95.57 | 95.21 | 95.21 | -0.70% | |
| 95.85 | 96.02 | 95.53 | 95.88 | -0.21% | |
| 95.73 | 96.38 | 95.36 | 96.08 | -1.08% | |
| 96.70 | 97.17 | 96.63 | 97.13 | +0.80% | |
| 96.39 | 96.62 | 95.90 | 96.36 | -0.37% | |
| 97.73 | 97.73 | 96.32 | 96.72 | -1.43% | |
| 97.91 | 98.26 | 97.55 | 98.12 | -0.21% | |
| 97.95 | 98.33 | 97.40 | 98.33 | +2.09% | |
| 96.12 | 96.34 | 95.89 | 96.32 | -0.32% | |
| 96.47 | 96.70 | 96.36 | 96.63 | +1.49% | |
| 95.65 | 96.06 | 94.82 | 95.21 | +0.19% | |
| 95.30 | 95.30 | 94.87 | 95.03 | -0.59% | |
| 95.34 | 96.06 | 95.17 | 95.59 | -1.82% | |
| 97.32 | 97.66 | 97.32 | 97.36 | +0.86% | |
| 96.67 | 97.08 | 96.46 | 96.53 | -1.51% | |
| 98.05 | 98.37 | 97.95 | 98.01 | -0.48% | |
| 98.44 | 98.79 | 98.10 | 98.48 | +0.01% | |
| 97.88 | 98.48 | 97.69 | 98.47 | +0.72% | |
| 97.38 | 97.77 | 96.89 | 97.77 | +0.75% | |
| 96.87 | 97.08 | 96.73 | 97.04 | +0.21% | |
| 96.86 | 97.50 | 96.79 | 96.84 | +0.56% | |
| 96.57 | 96.86 | 96.20 | 96.30 | -0.24% | |
| 97.28 | 97.31 | 96.37 | 96.53 | -0.61% | |
| 96.80 | 97.33 | 96.66 | 97.12 | +0.59% | |
| 96.78 | 96.86 | 96.47 | 96.55 | +0.07% | |
| 96.03 | 96.49 | 95.91 | 96.48 | +1.36% | |
| 95.50 | 95.50 | 94.91 | 95.19 | -0.59% | |
| 95.84 | 95.90 | 95.49 | 95.76 | +1.02% | |
| 94.31 | 95.02 | 94.31 | 94.79 | -0.13% | |
| 95.16 | 95.45 | 94.79 | 94.91 | +0.81% | |
| 94.89 | 94.89 | 94.06 | 94.15 | -1.71% | |
| 95.90 | 96.36 | 95.79 | 95.79 | +0.20% | |
| 95.82 | 95.88 | 95.39 | 95.60 | -0.57% | |
| 96.38 | 96.47 | 96.07 | 96.15 | +0.43% | |
| 95.81 | 96.09 | 95.74 | 95.74 | +0.79% | |
| 95.38 | 95.56 | 94.79 | 94.99 | +0.10% | |
| 95.00 | 95.05 | 94.76 | 94.90 | -0.30% | |
| 95.35 | 95.39 | 94.96 | 95.19 | +0.74% | |
| 94.29 | 95.06 | 94.19 | 94.49 | -0.06% | |
| 94.99 | 95.18 | 94.55 | 94.55 | -0.11% | |
| 93.85 | 94.90 | 93.85 | 94.65 | +1.83% | |
| 92.04 | 92.96 | 92.04 | 92.95 | +0.60% | |
| 92.86 | 92.86 | 91.70 | 92.40 | +1.25% | |
| 90.13 | 91.30 | 90.05 | 91.26 | +3.06% | |
| 89.40 | 90.11 | 88.39 | 88.55 | -2.35% | |
| 90.25 | 90.97 | 89.85 | 90.68 | -1.08% | |
| 92.18 | 92.18 | 91.00 | 91.67 | +0.37% | |
| 91.81 | 92.15 | 91.30 | 91.33 | -0.80% | |
| 92.04 | 92.40 | 91.68 | 92.07 | -1.38% | |
| 92.87 | 93.47 | 92.87 | 93.36 | +0.21% | |
| 92.81 | 93.38 | 92.78 | 93.16 | +2.28% | |
| 91.52 | 91.79 | 90.95 | 91.08 | -0.55% | |
| 90.53 | 91.82 | 90.39 | 91.58 | -1.43% | |
| 93.00 | 93.08 | 92.58 | 92.91 | -1.42% | |
| 94.20 | 94.39 | 93.38 | 94.25 | +0.37% | |
| 94.06 | 94.07 | 93.73 | 93.90 | +0.27% | |
| 94.51 | 94.67 | 93.56 | 93.65 | -1.96% | |
| 94.98 | 95.70 | 94.63 | 95.52 | +0.77% | |
| 94.44 | 95.04 | 94.43 | 94.79 | +0.60% | |
| 93.38 | 94.27 | 93.19 | 94.22 | +0.35% | |
| 94.75 | 94.81 | 93.62 | 93.89 | -2.47% | |
| 95.59 | 96.42 | 95.59 | 96.27 | +1.55% | |
| 95.71 | 96.33 | 94.10 | 94.80 | -0.02% | |
| 95.86 | 95.86 | 94.78 | 94.82 | -1.25% | |
| 95.09 | 96.19 | 95.05 | 96.02 | +1.11% | |
| 94.31 | 95.03 | 93.66 | 94.97 | +1.19% | |
| 93.29 | 94.26 | 92.81 | 93.85 | -0.40% | |
| 95.40 | 95.48 | 93.96 | 94.23 | -0.14% | |
| 94.15 | 94.52 | 93.65 | 94.36 | -0.75% | |
| 94.92 | 95.54 | 94.89 | 95.07 | -3.33% | |
| 98.23 | 98.56 | 98.14 | 98.34 | +1.12% | |
| 96.91 | 97.49 | 96.87 | 97.25 | +1.46% | |
| 96.55 | 97.47 | 95.84 | 95.85 | -0.03% | |
| 96.28 | 96.66 | 95.88 | 95.88 | -0.83% | |
| 96.75 | 96.96 | 96.64 | 96.69 | +2.63% | |
| 94.23 | 94.57 | 93.50 | 94.21 | +0.66% | |
| 91.47 | 93.65 | 91.47 | 93.59 | +2.93% | |
| 92.58 | 92.58 | 90.89 | 90.93 | -1.62% | |
| 93.55 | 93.82 | 90.48 | 92.43 | +0.08% | |
| 92.42 | 92.63 | 92.10 | 92.36 | +1.22% | |
| 93.65 | 93.65 | 91.14 | 91.25 | -4.52% | |
| 94.64 | 95.67 | 94.45 | 95.57 | +0.23% | |
| 96.06 | 96.06 | 95.28 | 95.35 | -1.20% | |
| 95.81 | 96.53 | 95.80 | 96.51 | +0.71% | |
| 95.00 | 96.31 | 94.91 | 95.83 | +0.81% | |
| 95.65 | 95.66 | 94.82 | 95.06 | +0.02% | |
| 94.54 | 95.27 | 94.02 | 95.04 | -0.31% | |
| 95.80 | 96.00 | 95.08 | 95.34 | +0.84% | |
| 94.37 | 94.58 | 94.20 | 94.55 | +2.40% | |
| 92.20 | 92.74 | 91.97 | 92.33 | +0.96% | |
| 90.65 | 91.72 | 90.58 | 91.45 | +0.49% | |
| 89.85 | 91.01 | 89.84 | 91.00 | +1.93% | |
| 88.89 | 89.83 | 88.74 | 89.28 | -1.58% | |
| 91.18 | 91.19 | 89.99 | 90.71 | +0.19% | |
| 91.00 | 91.00 | 90.33 | 90.54 | -2.74% | |
| 92.25 | 93.18 | 92.25 | 93.09 | +1.16% | |
| 91.54 | 92.28 | 91.51 | 92.02 | +0.48% | |
| 91.66 | 91.83 | 90.79 | 91.58 | -2.12% | |
| 93.75 | 93.83 | 93.47 | 93.56 | -0.69% | |
| 93.84 | 94.38 | 93.84 | 94.21 | +0.63% | |
| 94.62 | 94.62 | 93.45 | 93.62 | -0.76% | |
| 93.68 | 94.53 | 93.68 | 94.34 | +2.35% | |
| 92.10 | 92.39 | 91.91 | 92.17 | +1.45% | |
| 91.34 | 91.76 | 90.72 | 90.85 | -0.29% | |
| 90.97 | 91.99 | 90.97 | 91.11 | -0.03% | |
| 90.30 | 91.14 | 89.92 | 91.14 | +1.76% | |
| 89.82 | 90.10 | 89.42 | 89.56 | -1.04% | |
| 90.15 | 90.50 | 89.84 | 90.50 | -0.82% | |
| 91.44 | 91.50 | 91.05 | 91.25 | +0.04% | |
| 90.54 | 91.44 | 90.50 | 91.21 | +2.33% | |
| 89.48 | 89.85 | 88.46 | 89.13 | -1.28% | |
| 89.86 | 90.29 | 89.86 | 90.29 | +1.45% | |
| 90.57 | 90.57 | 89.00 | 89.00 | -1.06% | |
| 89.95 | 90.07 | 89.63 | 89.95 | -0.77% | |
| 90.61 | 91.26 | 90.55 | 90.65 | +1.89% | |
| 88.99 | 89.25 | 88.82 | 88.97 | -0.45% | |
| 89.63 | 89.67 | 88.97 | 89.37 | +0.30% | |
| 88.50 | 89.12 | 88.50 | 89.10 | +1.76% | |
| 86.51 | 87.71 | 86.50 | 87.56 | +0.69% | |
| 86.28 | 87.46 | 86.28 | 86.96 | +0.81% | |
| 85.80 | 86.61 | 85.50 | 86.26 | -0.14% | |
| 87.06 | 87.15 | 85.92 | 86.38 | +4.92% | |
| 81.88 | 82.33 | 81.05 | 82.33 | +0.50% | |
| 81.76 | 82.23 | 81.76 | 81.92 | +0.68% | |
| 80.19 | 81.71 | 80.19 | 81.37 | -0.88% | |
| 81.81 | 82.66 | 81.81 | 82.09 | +0.86% | |
| 79.40 | 81.58 | 79.40 | 81.39 | +3.26% | |
| 79.53 | 79.71 | 78.33 | 78.82 | -0.42% | |
| 79.94 | 79.94 | 78.97 | 79.15 | -1.06% | |
| 81.00 | 81.42 | 79.95 | 80.00 | -2.50% | |
| 81.60 | 82.43 | 81.60 | 82.05 | +2.05% | |
| 79.93 | 80.74 | 79.87 | 80.40 | -1.24% | |
| 80.95 | 81.94 | 80.80 | 81.41 | +2.73% | |
| 80.86 | 80.86 | 78.93 | 79.25 | -2.95% | |
| 80.40 | 81.97 | 80.24 | 81.66 | -0.29% | |
| 82.88 | 83.04 | 81.85 | 81.90 | -1.72% | |
| 83.20 | 83.72 | 83.15 | 83.34 | +0.97% | |
| 82.28 | 83.00 | 82.19 | 82.54 | +1.96% | |
| 82.30 | 82.57 | 80.83 | 80.95 | -1.00% | |
| 83.18 | 83.18 | 81.65 | 81.77 | -2.62% | |
| 84.07 | 84.48 | 83.78 | 83.97 | -0.02% | |
| 83.88 | 84.95 | 83.52 | 83.99 | +0.38% | |
| 81.73 | 83.72 | 81.23 | 83.67 | +1.28% | |
| 82.62 | 83.22 | 82.28 | 82.61 | -1.71% | |
| 84.80 | 84.82 | 82.95 | 84.05 | -1.04% | |
| 84.72 | 85.32 | 84.50 | 84.93 | +0.56% | |
| 84.07 | 84.71 | 82.50 | 84.46 | -3.56% | |
| 87.10 | 87.92 | 86.74 | 87.58 | -1.52% | |
| 88.52 | 89.10 | 88.38 | 88.93 | -0.68% | |
| 90.41 | 90.41 | 88.87 | 89.54 | -0.95% | |
| 90.31 | 90.53 | 89.95 | 90.40 | +0.99% | |
| 88.85 | 89.82 | 88.76 | 89.51 | +1.57% | |
| 88.68 | 88.68 | 87.94 | 88.13 | -0.92% | |
| 87.43 | 88.95 | 87.41 | 88.95 | +1.79% | |
| 87.27 | 87.39 | 86.83 | 87.39 | -0.69% | |
| 88.11 | 88.48 | 87.71 | 88.00 | +0.25% | |
| 87.51 | 87.86 | 86.77 | 87.78 | -0.09% | |
| 87.54 | 87.94 | 86.92 | 87.86 | -0.07% | |
| 89.38 | 89.38 | 87.79 | 87.92 | -0.87% | |
| 88.33 | 88.78 | 88.01 | 88.69 | +0.98% | |
| 87.76 | 87.83 | 87.46 | 87.83 | +0.72% | |
| 86.54 | 87.33 | 86.42 | 87.20 | +0.86% | |
| 85.54 | 86.46 | 85.54 | 86.46 | +2.22% | |
| 84.67 | 85.00 | 84.29 | 84.58 | -0.69% | |
| 86.08 | 86.08 | 84.73 | 85.17 | -0.42% | |
| 86.18 | 86.20 | 84.88 | 85.53 | +0.27% | |
| 83.95 | 85.39 | 83.95 | 85.30 | +1.35% | |
| 84.85 | 85.11 | 83.82 | 84.16 | -1.81% | |
| 86.12 | 86.53 | 84.62 | 85.72 | -0.74% | |
| 86.69 | 86.69 | 85.91 | 86.35 | +0.49% | |
| 85.42 | 86.03 | 85.32 | 85.93 | +1.45% | |
| 84.76 | 84.98 | 84.56 | 84.70 | +0.40% | |
| 83.83 | 84.40 | 83.60 | 84.36 | +0.56% | |
| 84.10 | 84.29 | 83.64 | 83.89 | +1.21% | |
| 82.62 | 83.21 | 82.62 | 82.89 | +0.67% | |
| 82.70 | 82.77 | 82.28 | 82.34 | -0.65% | |
| 82.98 | 83.09 | 82.70 | 82.88 | -0.14% | |
| 82.97 | 83.67 | 82.88 | 83.00 | +0.59% | |
| 82.31 | 82.51 | 82.15 | 82.51 | +0.46% | |
| 82.50 | 82.56 | 82.13 | 82.13 | -0.36% | |
| 81.86 | 82.59 | 81.85 | 82.43 | +0.93% | |
| 81.34 | 81.67 | 81.29 | 81.67 | +0.27% | |
| 81.58 | 81.63 | 81.28 | 81.45 | -0.16% | |
| 81.90 | 81.91 | 81.58 | 81.58 | -0.63% | |
| 81.90 | 82.35 | 81.70 | 82.10 | +0.82% | |
| 81.45 | 81.58 | 80.98 | 81.43 | +0.75% | |
| 80.80 | 80.84 | 80.52 | 80.82 | +1.44% | |
| 80.00 | 80.00 | 79.48 | 79.68 | +0.37% | |
| 79.45 | 79.59 | 79.35 | 79.38 | +0.28% | |
| 79.12 | 79.19 | 78.82 | 79.16 | -0.34% | |
| 79.19 | 79.43 | 79.07 | 79.43 | +0.28% | |
| 79.23 | 79.26 | 79.00 | 79.21 | -0.03% | |
| 78.76 | 79.26 | 78.69 | 79.23 | +0.75% | |
| 78.65 | 78.68 | 78.48 | 78.64 | +0.20% | |
| 77.97 | 78.48 | 77.97 | 78.48 | +0.74% | |
| 77.76 | 78.19 | 77.76 | 77.90 | +0.95% | |
| 77.66 | 77.66 | 77.05 | 77.17 | -0.59% | |
| 77.74 | 77.88 | 77.53 | 77.63 | -0.60% | |
| 78.51 | 78.58 | 78.10 | 78.10 | +0.04% | |
| 79.00 | 79.00 | 77.91 | 78.07 | -1.19% | |
| 78.71 | 79.26 | 78.58 | 79.01 | -0.27% | |
| 78.55 | 79.28 | 78.55 | 79.22 | +1.30% | |
| 77.94 | 78.33 | 77.89 | 78.20 | +0.13% | |
| 78.38 | 78.38 | 77.79 | 78.10 | +0.01% | |
| 78.59 | 78.79 | 78.06 | 78.09 | +0.21% | |
| 78.10 | 78.10 | 77.85 | 77.93 | +0.12% | |
| 77.56 | 77.84 | 77.49 | 77.84 | +0.09% | |
| 77.65 | 77.78 | 77.61 | 77.77 | +0.02% | |
| 77.75 | 77.93 | 77.58 | 77.75 | -0.43% | |
| 77.96 | 78.09 | 77.82 | 78.09 | +0.21% | |
| 77.60 | 78.01 | 77.44 | 77.92 | +1.23% | |
| 76.48 | 76.97 | 76.26 | 76.97 | +0.20% | |
| 76.33 | 76.83 | 76.33 | 76.82 | +0.56% | |
| 76.05 | 76.58 | 75.68 | 76.39 | -0.29% | |
| 78.16 | 78.16 | 76.61 | 76.61 | -1.02% | |
| 77.21 | 77.72 | 77.21 | 77.40 | +0.09% | |
| 77.11 | 77.51 | 76.94 | 77.33 | -0.27% | |
| 78.09 | 78.09 | 77.38 | 77.54 | -1.02% | |
| 77.72 | 78.52 | 77.72 | 78.34 | +0.57% | |
| 78.68 | 78.83 | 77.89 | 77.89 | -1.31% | |
| 78.92 | 78.97 | 78.87 | 78.93 | -0.14% | |
| 78.60 | 79.09 | 78.60 | 79.03 | +0.46% | |
| 78.50 | 78.72 | 78.33 | 78.67 | +1.26% | |
| 77.27 | 77.69 | 77.12 | 77.69 | -0.00% | |
| 78.26 | 78.26 | 77.50 | 77.69 | -0.95% | |
| 77.94 | 78.51 | 77.94 | 78.44 | +0.86% | |
| 78.15 | 78.26 | 77.77 | 77.77 | -1.44% | |
| 78.75 | 78.98 | 78.66 | 78.91 | +0.48% | |
| 78.65 | 78.65 | 78.28 | 78.53 | -0.24% | |
| 78.80 | 78.99 | 78.72 | 78.72 | -0.61% | |
| 79.80 | 79.80 | 79.10 | 79.20 | +0.09% | |
| 78.80 | 79.25 | 78.74 | 79.13 | -0.06% | |
| 79.09 | 79.18 | 78.88 | 79.17 | +0.83% | |
| 78.65 | 78.66 | 78.52 | 78.52 | +0.33% | |
| 78.11 | 78.35 | 78.11 | 78.26 | +0.40% | |
| 78.27 | 78.27 | 77.69 | 77.95 | +0.01% | |
| 78.21 | 78.21 | 77.94 | 77.94 | -0.77% | |
| 78.36 | 78.69 | 78.36 | 78.55 | +1.13% | |
| 77.49 | 77.84 | 77.49 | 77.67 | -0.05% | |
| 77.90 | 78.16 | 77.51 | 77.71 | +0.22% | |
| 77.54 | 77.73 | 77.17 | 77.54 | +1.56% | |
| 75.97 | 76.71 | 75.83 | 76.35 | -0.80% | |
| 76.73 | 77.08 | 76.50 | 76.97 | +2.65% | |
| 77.11 | 77.11 | 74.98 | 74.98 | -2.53% | |
| 77.47 | 77.47 | 76.60 | 76.93 | — |