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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	45.85	46.01	46.01	46.01	45.79	1,632
October 16, 2025	45.87	45.9	45.9	45.99	45.82	489
October 15, 2025	46.11	46.1	46.1	46.18	46.08	776
October 14, 2025	46.17	46.12	46.12	46.29	46.1	96
October 13, 2025	46.05	46.05	46.05	46.05	45.85	970
October 10, 2025	46.24	45.77	45.77	46.32	45.77	16,594
October 09, 2025	45.88	46	46	46	45.83	1,818
October 08, 2025	45.88	45.76	45.76	45.88	45.59	1,346
October 07, 2025	45.61	45.62	45.62	45.68	45.54	178
October 06, 2025	45.74	45.43	45.43	45.74	45.43	2,539
October 03, 2025	45.56	45.54	45.54	45.6	45.46	1,283
October 02, 2025	45.4	45.64	45.64	45.64	45.29	1,096
October 01, 2025	45.47	45.37	45.37	45.47	45.17	747
September 30, 2025	45.67	45.48	45.48	45.67	45.45	793
September 29, 2025	45.71	45.54	45.54	45.71	45.31	248
September 26, 2025	45.83	45.62	45.62	45.87	45.62	102
September 25, 2025	45.74	45.9	45.9	45.9	45.52	698
September 24, 2025	45.52	45.65	45.65	45.67	45.47	1,014
September 23, 2025	45.35	45.33	45.33	45.35	45.19	168
September 22, 2025	44.9	45.14	45.14	45.18	44.9	482
September 19, 2025	45.22	45.15	45.15	45.22	45.05	154
September 18, 2025	44.99	45.08	45.08	45.08	44.96	2,967
September 17, 2025	45.04	44.94	44.94	45.05	44.77	70,989
September 16, 2025	45	44.81	44.81	45.01	44.81	3,487
September 15, 2025	44.96	45.1	45.1	45.24	44.96	682
September 12, 2025	45.21	45.08	45.08	45.24	45.08	296

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