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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.47	47.21	47.21	47.47	47.18	586
February 19, 2026	47.14	47.27	47.27	47.4	47.14	1,750
February 18, 2026	47.18	47.12	47.12	47.21	46.95	447
February 17, 2026	46.92	47.1	47.1	47.15	46.92	81
February 16, 2026	46.53	46.67	46.67	46.78	46.53	2,285
February 13, 2026	46.55	46.7	46.7	46.7	46.55	963
February 12, 2026	46.48	46.51	46.51	46.54	46.41	153
February 11, 2026	46.39	46.39	46.39	46.41	46.15	4,235
February 10, 2026	46.36	46.38	46.38	46.41	46.23	540
February 09, 2026	46.4	46.21	46.21	46.4	46.2	667
February 06, 2026	46.38	46.35	46.35	46.52	46.29	2,130
February 05, 2026	46.4	46.54	46.54	46.54	46.31	363
February 04, 2026	45.66	46.04	46.04	46.04	45.66	1,675
February 03, 2026	45.95	45.86	45.86	46.13	45.86	531
February 02, 2026	46.01	46.04	46.04	46.16	45.84	776
January 30, 2026	45.67	45.81	45.81	45.81	45.58	1,832
January 29, 2026	45.26	45.62	45.62	45.66	45.26	3,341
January 28, 2026	45.84	45.67	45.67	45.84	45.58	2,292
January 27, 2026	45.98	45.69	45.69	46.08	45.69	21,394
January 26, 2026	46.25	45.97	45.97	46.25	45.93	1,667
January 23, 2026	46.44	46.28	46.28	46.78	46.28	2,750
January 22, 2026	46.85	46.41	46.41	46.85	46.41	1,310
January 21, 2026	46.32	46.64	46.64	46.66	46.32	1,989
January 20, 2026	46.18	46.34	46.34	46.42	46.18	1,188
January 19, 2026	46.88	46.58	46.58	46.89	46.58	22,115
January 16, 2026	47.03	46.83	46.83	47.03	46.8	1,431
January 15, 2026	46.72	46.86	46.86	46.98	46.72	2,582
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

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