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

45.60

-0.0275(-0.06%)

Updated at September 29 10:37AM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202545.8345.6245.6245.8745.62102
September 25, 202545.7445.945.945.945.52698
September 24, 202545.5245.6545.6545.6745.471,014
September 23, 202545.3545.3345.3345.3545.19168
September 22, 202544.945.1445.1445.1844.9482
September 19, 202545.2245.1545.1545.2245.05154
September 18, 202544.9945.0845.0845.0844.962,967
September 17, 202545.0444.9444.9445.0544.7770,989
September 16, 20254544.8144.8145.0144.813,487
September 15, 202544.9645.145.145.2444.96682
September 12, 202545.2145.0845.0845.2445.08296
September 11, 202545.2645.1645.1645.2745.16321
September 10, 20254545.0145.0145.0344.89241
September 09, 202544.7244.9444.9444.9544.7270
September 08, 202545.0245.0145.0145.0744.921,363
September 05, 202545.2545.0945.0945.2544.95554
September 04, 20254545.0545.0545.0745384
September 03, 202544.9444.8844.8844.9444.8645
September 02, 202544.9544.9644.9644.9944.872,141
September 01, 202544.4744.4844.4844.7544.47153
August 29, 202544.644.744.744.9444.61,082
August 28, 202544.7144.744.744.7244.59289
August 27, 202544.6544.5344.5344.8544.53186
August 26, 202544.8244.644.644.9644.61,946
August 22, 202545.0144.6944.6945.0144.6988
August 21, 202544.7344.8144.8144.8544.67125
August 20, 202544.8244.7944.7944.8244.55422
August 19, 202544.6444.6844.6844.7344.575,863
August 18, 202544.6144.5544.5544.7144.49263
August 15, 202544.6644.3844.3844.6844.38333
August 14, 202544.3744.5544.5544.5944.37310
August 13, 202544.744.5844.5844.744.421,800
August 12, 202544.6244.5844.5844.744.52110
August 11, 202544.4844.7844.7844.8244.48169
August 08, 202544.6744.5144.5144.7144.512,847
August 07, 202544.8644.7344.7344.9444.67338
August 06, 202545.1244.9144.9145.1244.89818
August 05, 202545.2745.0645.0645.2745.041,072
August 04, 202545.0945.0845.0845.1144.87305
August 01, 202545.145.0145.0145.1544.84546
July 31, 202545.0445.0245.0245.2144.931,069
July 30, 202544.7944.8444.8444.8444.44283
July 29, 202544.6544.6344.6344.744.44762
July 28, 202544.3544.2344.2344.3644.05310
July 25, 202543.9944.1344.1344.1743.97467
July 24, 202543.6343.843.843.843.63872
July 23, 202543.8743.6743.6743.8743.67557
July 22, 202543.8243.8743.8743.9443.82294
July 21, 20254443.8543.854443.85476
July 18, 202543.9443.8743.874443.74430
July 17, 202544.0243.9443.9444.0243.82997
July 16, 202543.8343.6243.6243.9943.59753
July 15, 202544.0243.943.944.0343.821,225
July 14, 202543.9543.8143.8143.9543.68822
July 11, 202543.6243.743.743.7443.55457
July 10, 202543.6543.6143.6143.6543.49427
July 09, 202543.443.4943.4943.5143.34541
July 08, 202543.3743.3743.3743.5143.32365
July 07, 202543.6843.3143.3143.6843.3693
July 04, 202543.5143.4343.4343.5143.39402