Vanguard USD Emerging Markets Government Bond UCITS ETF - VEMA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	46.42	46.59	46.59	46.62	46.39	1,274
January 13, 2026	46.54	46.59	46.59	46.67	46.45	595
January 12, 2026	46.65	46.56	46.56	46.83	46.47	4,525
January 09, 2026	46.86	46.69	46.69	46.86	46.48	744
January 08, 2026	46.52	46.56	46.56	46.63	46.5	1,461
January 07, 2026	46.48	46.51	46.51	46.55	46.42	996
January 06, 2026	46.1	46.43	46.43	46.45	46.1	341
January 05, 2026	46.56	46.39	46.39	46.74	46.39	1,309
January 02, 2026	46.77	46.42	46.42	46.77	46.42	541
December 31, 2025	46.6	46.73	46.73	46.8	46.6	1,947
December 30, 2025	46.75	46.66	46.66	46.75	46.42	2,481
December 29, 2025	46.68	46.51	46.51	46.68	46.45	2,052
December 24, 2025	46.62	46.39	46.39	46.62	46.3	2,401
December 23, 2025	46.51	46.48	46.48	46.65	46.29	1,306
December 22, 2025	46.55	46.54	46.54	46.95	46.54	125
December 19, 2025	46.82	46.86	46.86	46.95	46.82	2,065
December 18, 2025	46.9	46.83	46.83	46.9	46.62	188
December 17, 2025	47.14	46.67	46.67	47.18	46.65	2,226
December 16, 2025	46.75	46.62	46.62	46.75	46.56	591
December 15, 2025	46.92	46.75	46.75	46.92	46.67	2,605
December 12, 2025	46.81	46.71	46.71	46.81	46.53	2,691
December 11, 2025	46.57	46.56	46.56	46.72	46.55	164
December 10, 2025	46.85	46.71	46.71	46.85	46.66	657
December 09, 2025	46.71	46.75	46.75	46.85	46.64	2,870
December 08, 2025	47.05	46.76	46.76	47.05	46.76	1,970
December 05, 2025	47.03	46.92	46.92	47.03	46.69	1,384
December 04, 2025	47.15	46.83	46.83	47.15	46.78	2,314
December 03, 2025	47.01	46.9	46.9	47.4	46.9	758
December 02, 2025	47.41	47.33	47.33	47.41	47.22	1,058
December 01, 2025	47.42	47.18	47.18	47.42	47	1,192
November 28, 2025	47.43	47.25	47.25	47.43	47.2	226
November 27, 2025	47.27	47.19	47.19	47.35	47.19	2,305
November 26, 2025	47.61	47.26	47.26	47.61	47.23	331
November 25, 2025	47.46	47.32	47.32	47.52	47.32	1,198
November 24, 2025	47.64	47.61	47.61	47.67	47.59	352
November 21, 2025	47.75	47.59	47.59	47.75	47.52	551
November 20, 2025	47.44	47.54	47.54	47.71	47.44	1,313
November 19, 2025	47.39	47.62	47.62	47.63	47.39	1,910
November 18, 2025	47.36	47.4	47.4	47.4	47.27	458
November 17, 2025	47.5	47.36	47.36	47.5	47.12	3,052
November 14, 2025	47.44	47.37	47.37	47.44	47.2	3,033
November 13, 2025	47.68	47.18	47.18	47.68	47.18	873
November 12, 2025	47.6	47.51	47.51	47.69	47.51	2,435
November 11, 2025	47.29	47.33	47.33	47.51	47.29	556
November 10, 2025	47.38	47.33	47.33	47.38	47.04	1,747
November 07, 2025	47.44	47.17	47.17	47.48	47.17	83
November 06, 2025	47.29	47.51	47.51	47.52	47.29	2,134
November 05, 2025	47.7	47.64	47.64	47.84	47.64	1,044
November 04, 2025	47.55	47.72	47.72	47.72	47.37	906
November 03, 2025	47.61	47.36	47.36	47.61	47.3	4,568
October 31, 2025	47.43	47.4	47.4	47.57	47.35	1,858
October 30, 2025	47.24	47.43	47.43	47.43	47.22	908
October 29, 2025	47.34	47.3	47.3	47.4	47.25	1,390
October 28, 2025	46.66	47.1	47.1	47.11	46.66	621
October 27, 2025	46.66	46.69	46.69	46.89	46.66	3,486
October 24, 2025	46.46	46.6	46.6	46.6	46.35	539
October 23, 2025	46.29	46.41	46.41	46.43	46.24	2,289
October 22, 2025	46.47	46.32	46.32	46.59	46.32	5,100
October 21, 2025	46.17	46.35	46.35	46.42	46.17	602
October 20, 2025	45.65	46.04	46.04	46.15	45.65	1,031

Vanguard USD Emerging Markets Government Bond UCITS ETF (VEMA.L) LSE