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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	44.66	44.38	44.38	44.68	44.38	333
August 14, 2025	44.37	44.55	44.55	44.59	44.37	310
August 13, 2025	44.7	44.58	44.58	44.7	44.42	1,800
August 12, 2025	44.62	44.58	44.58	44.7	44.52	110
August 11, 2025	44.48	44.78	44.78	44.82	44.48	169
August 08, 2025	44.67	44.51	44.51	44.71	44.51	2,847
August 07, 2025	44.86	44.73	44.73	44.94	44.67	338
August 06, 2025	45.12	44.91	44.91	45.12	44.89	818
August 05, 2025	45.27	45.06	45.06	45.27	45.04	1,072
August 04, 2025	45.09	45.08	45.08	45.11	44.87	305
August 01, 2025	45.1	45.01	45.01	45.15	44.84	546
July 31, 2025	45.04	45.02	45.02	45.21	44.93	1,069
July 30, 2025	44.79	44.84	44.84	44.84	44.44	283
July 29, 2025	44.65	44.63	44.63	44.7	44.44	762
July 28, 2025	44.35	44.23	44.23	44.36	44.05	310
July 25, 2025	43.99	44.13	44.13	44.17	43.97	467
July 24, 2025	43.63	43.8	43.8	43.8	43.63	872
July 23, 2025	43.87	43.67	43.67	43.87	43.67	557
July 22, 2025	43.82	43.87	43.87	43.94	43.82	294
July 21, 2025	44	43.85	43.85	44	43.85	476
July 18, 2025	43.94	43.87	43.87	44	43.74	430
July 17, 2025	44.02	43.94	43.94	44.02	43.82	997
July 16, 2025	43.83	43.62	43.62	43.99	43.59	753
July 15, 2025	44.02	43.9	43.9	44.03	43.82	1,225
July 14, 2025	43.95	43.81	43.81	43.95	43.68	822
July 11, 2025	43.62	43.7	43.7	43.74	43.55	457
July 10, 2025	43.65	43.61	43.61	43.65	43.49	427
July 09, 2025	43.4	43.49	43.49	43.51	43.34	541
July 08, 2025	43.37	43.37	43.37	43.51	43.32	365
July 07, 2025	43.68	43.31	43.31	43.68	43.3	693
July 04, 2025	43.51	43.43	43.43	43.51	43.39	402
July 03, 2025	43.38	43.42	43.42	43.48	43.32	923
July 02, 2025	43.23	43.45	43.45	43.58	43.21	313
July 01, 2025	43.19	43.24	43.24	43.24	42.99	641
June 30, 2025	43.11	43.08	43.08	43.11	43.01	503
June 27, 2025	42.99	42.89	42.89	42.99	42.83	633
June 26, 2025	42.97	42.85	42.85	42.97	42.81	290
June 25, 2025	43.26	43.15	43.15	43.28	43.03	519
June 24, 2025	43.32	43.09	43.09	43.32	43.02	676
June 23, 2025	43.47	43.3	43.3	43.61	43.3	1,002
June 20, 2025	43.25	43.29	43.29	43.29	43.13	792
June 19, 2025	43.63	43.29	43.29	43.67	43.26	1,518
June 18, 2025	43.33	43.34	43.34	43.43	43.33	1,797
June 17, 2025	43.03	43.18	43.18	43.18	42.94	554
June 16, 2025	42.89	43.02	43.02	43.02	42.86	361
June 13, 2025	43.22	42.84	42.84	43.22	42.84	22
June 12, 2025	43.26	43.06	43.06	43.27	42.95	565
June 11, 2025	43.34	43.11	43.11	43.34	43.08	545
June 10, 2025	43.1	43.07	43.07	43.17	43	2,937
June 09, 2025	42.78	42.89	42.89	42.89	42.73	1,105
June 06, 2025	43.02	42.88	42.88	43.07	42.81	1,980
June 05, 2025	43.06	42.76	42.76	43.06	42.76	75
June 04, 2025	42.91	42.89	42.89	42.99	42.85	957
June 03, 2025	42.91	42.85	42.85	42.91	42.8	232
June 02, 2025	42.87	42.66	42.66	42.87	42.57	1,249
May 30, 2025	42.83	42.95	42.95	43.04	42.83	374
May 29, 2025	42.84	42.89	42.89	42.93	42.78	238
May 28, 2025	42.7	42.8	42.8	42.94	42.68	389
May 27, 2025	42.75	42.72	42.72	42.75	42.56	233
May 23, 2025	42.7	42.49	42.49	42.7	42.49	373

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