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

46.88

+0.1875(+0.40%)

Updated at April 02 04:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	47.06	47.08	47.08	47.09	46.85	160
April 01, 2026	46.69	46.69	46.69	47.11	46.65	1,032
March 31, 2026	46.7	46.77	46.77	46.77	46.64	924
March 30, 2026	46.71	46.74	46.74	46.77	46.5	1,474
March 27, 2026	46.31	46.34	46.34	46.34	46.12	872
March 26, 2026	46.18	46.41	46.41	46.46	46.18	1,061
March 25, 2026	46.3	46.52	46.52	46.53	46.3	1,326
March 24, 2026	46.21	46.16	46.16	46.21	46.04	896
March 23, 2026	46.33	46.11	46.11	46.54	45.87	3,257
March 20, 2026	46.55	46.33	46.33	46.55	46.31	1,783
March 19, 2026	47.18	46.45	46.45	47.18	46.39	443
March 18, 2026	46.81	46.82	46.82	47.2	46.81	2,223
March 17, 2026	46.87	46.9	46.9	46.96	46.8	826
March 16, 2026	47.25	46.95	46.95	47.25	46.93	88
March 13, 2026	47.31	47.13	47.13	47.31	47.02	1,800
March 12, 2026	46.98	46.96	46.96	47.04	46.87	356
March 11, 2026	47.22	47	47	47.23	46.92	230
March 10, 2026	47.06	47.04	47.04	47.11	46.97	142
March 09, 2026	47.2	47.01	47.01	47.25	46.86	1,577
March 06, 2026	47.47	47.22	47.22	47.53	47.07	353
March 05, 2026	47.79	47.61	47.61	47.79	47.4	425
March 04, 2026	47.41	47.55	47.55	47.55	47.21	2,397
March 03, 2026	47.79	47.43	47.43	47.79	47.32	1,508
March 02, 2026	47.73	47.49	47.49	47.8	47.35	4,158
February 27, 2026	47.36	47.46	47.46	47.49	47.26	908
February 26, 2026	47.26	47.25	47.25	47.29	47.13	364
February 25, 2026	47.18	47.19	47.19	47.29	47.17	1,128
February 24, 2026	47.33	47.19	47.19	47.35	47.19	226
February 23, 2026	47.28	47.32	47.32	47.33	47.18	7,693
February 20, 2026	47.47	47.21	0	47.47	47.18	586
February 19, 2026	47.14	47.27	0	47.4	47.14	1,750
February 18, 2026	47.18	47.12	0	47.21	46.95	447
February 17, 2026	46.92	47.1	0	47.15	46.92	81
February 16, 2026	46.53	46.67	0	46.78	46.53	2,285
February 13, 2026	46.55	46.7	0	46.7	46.55	963
February 12, 2026	46.48	46.51	0	46.54	46.41	153
February 11, 2026	46.39	46.39	0	46.41	46.15	4,235
February 10, 2026	46.36	46.38	0	46.41	46.23	540
February 09, 2026	46.4	46.21	0	46.4	46.2	667
February 06, 2026	46.38	46.35	0	46.52	46.29	2,130
February 05, 2026	46.4	46.54	0	46.54	46.31	363
February 04, 2026	45.66	46.04	0	46.04	45.66	1,675
February 03, 2026	45.95	45.86	0	46.13	45.86	531
February 02, 2026	46.01	46.04	0	46.16	45.84	776
January 30, 2026	45.67	45.81	0	45.81	45.58	1,832
January 29, 2026	45.26	45.62	0	45.66	45.26	3,342
January 28, 2026	45.84	45.67	0	45.84	45.58	2,292
January 27, 2026	45.98	45.69	0	46.08	45.69	21,394
January 26, 2026	46.25	45.97	0	46.25	45.93	1,667
January 23, 2026	46.44	46.28	0	46.78	46.28	2,750
January 22, 2026	46.85	46.41	0	46.85	46.41	1,310
January 21, 2026	46.32	46.64	0	46.66	46.32	1,989
January 20, 2026	46.18	46.34	0	46.42	46.18	1,188
January 19, 2026	46.88	46.58	0	46.89	46.58	22,115
January 16, 2026	47.03	46.88	0	47.03	46.8	1,431
January 15, 2026	46.72	46.86	0	46.98	46.72	2,582
January 14, 2026	46.42	46.59	0	46.62	46.39	1,274
January 13, 2026	46.54	46.59	0	46.67	46.45	595
January 12, 2026	46.65	46.56	0	46.83	46.47	4,525
January 09, 2026	46.86	46.77	0	46.86	46.48	744