MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VEXC — Vanguard Emerging Markets Ex-China ETF
NYSE ArcaVanguard Emerging Markets Ex-China ETF
$95.51
-1.40(-1.44%)
- O
- 95.86
- H
- 96.06
- L
- 95.23
- V
- 19.38K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$95.51
Period Return+25.08%
Period High$98.79
Period Low$74.98
Avg Daily Volume26.9K
Total Trading Days256
VEXC — Historical OHLCV Price & Volume Table
Oct 2, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $95.86 | $96.06 | $95.23 | $95.51 | $-1.40 | -1.44% | 19,379 | $95.52 | $95.23 $96.06 |
| Oct 7, 2026 | $96.75 | $97.04 | $96.34 | $96.91 | $-1.21 | -1.23% | 23,184 | $96.82 | $96.34 $97.04 |
| Oct 6, 2026 | $98.59 | $98.70 | $98.06 | $98.12 | $-0.04 | -0.04% | 12,803 | $98.32 | $98.06 $98.70 |
| Oct 5, 2026 | $97.10 | $98.31 | $97.10 | $98.16 | +$1.86 | +1.93% | 18,629 | $98.02 | $97.10 $98.31 |
| Oct 2, 2026 | $95.97 | $96.35 | $95.84 | $96.30 | +$1.52 | +1.60% | 28,394 | $96.04 | $95.84 $96.35 |
| Oct 1, 2026 | $95.00 | $95.00 | $94.31 | $94.79 | $-0.43 | -0.45% | 23,635 | $94.73 | $94.31 $95.00 |
| Sep 30, 2026 | $95.57 | $95.57 | $95.21 | $95.21 | $-0.67 | -0.70% | 25,024 | $95.33 | $95.21 $95.57 |
| Sep 29, 2026 | $95.85 | $96.02 | $95.53 | $95.88 | $-0.20 | -0.21% | 30,019 | $95.86 | $95.53 $96.02 |
| Sep 28, 2026 | $95.73 | $96.38 | $95.36 | $96.08 | $-1.05 | -1.08% | 14,290 | $95.96 | $95.36 $96.38 |
| Sep 25, 2026 | $96.70 | $97.17 | $96.63 | $97.13 | +$0.77 | +0.80% | 17,186 | $96.91 | $96.63 $97.17 |
| Sep 24, 2026 | $96.39 | $96.62 | $95.90 | $96.36 | $-0.36 | -0.37% | 10,865 | $96.19 | $95.90 $96.62 |
| Sep 23, 2026 | $97.73 | $97.73 | $96.32 | $96.72 | $-1.40 | -1.43% | 17,739 | $96.89 | $96.32 $97.73 |
| Sep 22, 2026 | $97.91 | $98.26 | $97.55 | $98.12 | $-0.21 | -0.21% | 62,315 | $97.80 | $97.55 $98.26 |
| Sep 21, 2026 | $97.95 | $98.33 | $97.40 | $98.33 | +$2.01 | +2.09% | 18,097 | $97.91 | $97.40 $98.33 |
| Sep 18, 2026 | $96.12 | $96.34 | $95.89 | $96.32 | $-0.31 | -0.32% | 10,358 | $96.02 | $95.89 $96.34 |
| Sep 17, 2026 | $96.47 | $96.70 | $96.36 | $96.63 | +$1.42 | +1.49% | 7,005 | $96.56 | $96.36 $96.70 |
| Sep 16, 2026 | $95.65 | $96.06 | $94.82 | $95.21 | +$0.18 | +0.19% | 10,244 | $95.60 | $94.82 $96.06 |
| Sep 15, 2026 | $95.30 | $95.30 | $94.87 | $95.03 | $-0.56 | -0.59% | 13,597 | $95.09 | $94.87 $95.30 |
| Sep 14, 2026 | $95.34 | $96.06 | $95.17 | $95.59 | $-1.77 | -1.82% | 17,906 | $95.61 | $95.17 $96.06 |
| Sep 11, 2026 | $97.32 | $97.66 | $97.32 | $97.36 | +$0.83 | +0.86% | 12,019 | $97.48 | $97.32 $97.66 |
| Sep 10, 2026 | $96.67 | $97.08 | $96.46 | $96.53 | $-1.48 | -1.51% | 13,442 | $96.75 | $96.46 $97.08 |
| Sep 9, 2026 | $98.05 | $98.37 | $97.95 | $98.01 | $-0.47 | -0.48% | 12,636 | $98.17 | $97.95 $98.37 |
| Sep 8, 2026 | $98.44 | $98.79 | $98.10 | $98.48 | +$0.01 | +0.01% | 19,347 | $98.57 | $98.10 $98.79 |
| Sep 4, 2026 | $97.88 | $98.48 | $97.69 | $98.47 | +$0.70 | +0.72% | 36,671 | $98.19 | $97.69 $98.48 |
| Sep 3, 2026 | $97.38 | $97.77 | $96.89 | $97.77 | +$0.73 | +0.75% | 19,108 | $97.38 | $96.89 $97.77 |
| Sep 2, 2026 | $96.87 | $97.08 | $96.73 | $97.04 | +$0.20 | +0.21% | 21,056 | $96.94 | $96.73 $97.08 |
| Sep 1, 2026 | $96.86 | $97.50 | $96.79 | $96.84 | +$0.54 | +0.56% | 15,588 | $97.13 | $96.79 $97.50 |
| Aug 31, 2026 | $96.57 | $96.86 | $96.20 | $96.30 | $-0.23 | -0.24% | 16,077 | $96.44 | $96.20 $96.86 |
| Aug 28, 2026 | $97.28 | $97.31 | $96.37 | $96.53 | $-0.59 | -0.61% | 17,470 | $96.71 | $96.37 $97.31 |
| Aug 27, 2026 | $96.80 | $97.33 | $96.66 | $97.12 | +$0.57 | +0.59% | 17,971 | $96.92 | $96.66 $97.33 |