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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	32.47	32.41	32.41	32.47	32.33	1,335
September 04, 2025	32.29	32.42	32.42	32.46	32.29	1,988
September 03, 2025	32.4	32.29	32.29	32.44	32.2	1,452
September 02, 2025	32.2	32.29	32.29	32.4	32.01	1,651
September 01, 2025	32.11	32.05	32.05	32.17	32.01	1,458
August 29, 2025	32.27	32.17	32.17	32.32	32.17	663
August 28, 2025	32.18	32.17	32.17	32.21	32.05	1,495
August 27, 2025	32.1	32.09	32.09	32.28	32.06	1,634
August 26, 2025	32.23	32.09	32.09	32.33	32.09	30,845
August 22, 2025	32.33	32.1	32.1	32.38	32.1	3,219
August 21, 2025	32.23	32.24	32.24	32.38	32.15	3,698
August 20, 2025	32.52	32.37	32.18	32.52	32.26	4,046
August 19, 2025	32.25	32.35	32.16	32.41	32.2	2,107
August 18, 2025	32.06	32.21	32.21	32.32	32.06	2,329
August 15, 2025	32.33	32.16	32.16	32.35	32.11	4,427
August 14, 2025	32.34	32.26	32.26	32.34	32.2	2,246
August 13, 2025	32.3	32.24	32.24	32.33	32.13	1,116
August 12, 2025	32.4	32.22	32.22	32.44	32.22	1,224
August 11, 2025	32.3	32.43	32.43	32.45	32.18	2,338
August 08, 2025	32.44	32.27	32.27	32.44	32.23	716
August 07, 2025	32.45	32.38	32.38	32.54	32.34	231
August 06, 2025	32.71	32.51	32.51	32.71	32.51	894
August 05, 2025	32.63	32.6	32.6	32.79	32.57	5,533
August 04, 2025	32.43	32.65	32.65	32.65	32.34	3,255
August 01, 2025	32.67	32.58	32.58	32.79	32.44	6,316
July 31, 2025	32.6	32.65	32.65	32.73	32.54	30,681
July 30, 2025	32.39	32.41	32.41	32.44	32.23	7,138
July 29, 2025	32.34	32.31	32.31	32.37	32.14	544
July 28, 2025	32.07	31.98	31.98	32.11	31.93	31,548
July 25, 2025	31.87	31.89	31.89	31.97	31.71	3,278
July 24, 2025	31.72	31.74	31.74	31.74	31.52	4,226
July 23, 2025	31.71	31.62	31.62	31.81	31.57	2,948
July 22, 2025	31.82	31.75	31.75	31.84	31.69	13,760
July 21, 2025	31.86	31.74	31.74	31.9	31.69	15,325
July 18, 2025	31.6	31.75	31.75	31.85	31.6	11,442
July 17, 2025	31.84	31.75	31.75	31.86	31.69	5,849
July 16, 2025	31.95	31.76	31.58	32.06	31.74	1,660
July 15, 2025	31.98	31.94	31.76	32.03	31.81	4,444
July 14, 2025	31.9	31.85	31.67	31.93	31.72	2,926
July 11, 2025	31.67	31.73	31.73	31.86	31.67	3,569
July 10, 2025	31.66	31.74	31.74	31.89	31.56	44,715
July 09, 2025	31.65	31.66	31.66	31.68	31.5	2,593
July 08, 2025	31.55	31.61	31.61	31.66	31.42	6,723
July 07, 2025	31.73	31.51	31.51	31.74	31.51	5,304
July 04, 2025	31.64	31.61	31.61	31.65	31.47	2,821
July 03, 2025	31.63	31.59	31.59	31.74	31.53	7,536
July 02, 2025	31.45	31.61	31.61	31.69	31.4	2,240
July 01, 2025	31.37	31.43	31.43	31.44	31.26	472
June 30, 2025	31.34	31.36	31.36	31.43	31.22	2,833
June 27, 2025	31.35	31.24	31.24	31.35	31.17	5,622
June 26, 2025	31.3	31.24	31.24	31.37	31.1	3,788
June 25, 2025	31.5	31.36	31.36	31.58	31.35	1,289
June 24, 2025	31.37	31.39	31.39	31.53	31.29	10,380
June 23, 2025	31.47	31.53	31.53	31.78	31.47	2,498
June 20, 2025	31.59	31.55	31.55	31.59	31.37	2,525
June 19, 2025	31.66	31.57	31.57	31.7	31.48	256
June 18, 2025	31.79	31.75	31.75	31.79	31.65	685
June 17, 2025	31.45	31.57	31.57	31.57	31.34	719
June 16, 2025	31.35	31.39	31.39	31.42	31.29	2,167
June 13, 2025	31.58	31.39	31.39	31.59	31.39	267

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