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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.08	32.97	32.97	33.25	32.96	6,018
February 19, 2026	32.91	33.04	33.04	33.16	32.91	8,024
February 18, 2026	33.07	33.09	32.9	33.17	32.99	5,963
February 17, 2026	33	33.09	32.9	33.2	32.93	26,590
February 16, 2026	32.89	32.84	32.65	32.91	32.74	34,311
February 13, 2026	32.81	32.77	32.58	32.86	32.65	20,621
February 12, 2026	32.56	32.68	32.5	32.79	32.56	8,378
February 11, 2026	32.65	32.55	32.37	32.69	32.51	6,563
February 10, 2026	32.57	32.63	32.63	32.63	32.38	3,880
February 09, 2026	32.6	32.53	32.53	32.66	32.44	8,170
February 06, 2026	32.56	32.59	32.59	32.72	32.53	10,320
February 05, 2026	32.41	32.7	32.7	32.75	32.36	16,547
February 04, 2026	32.27	32.33	32.33	32.4	32.16	93,266
February 03, 2026	32.29	32.23	32.23	32.42	32.23	12,904
February 02, 2026	32.35	32.43	32.43	32.45	32.15	7,555
January 30, 2026	32	32.19	32.19	32.23	32	3,834
January 29, 2026	32	32.05	32.05	32.12	31.93	35,691
January 28, 2026	32.03	32.17	32.17	32.17	32.02	4,100
January 27, 2026	32.41	32.16	32.16	32.49	32.1	20,744
January 26, 2026	32.34	32.3	32.3	32.54	32.28	10,305
January 23, 2026	32.88	32.54	32.54	32.88	32.54	38,770
January 22, 2026	32.77	32.62	32.62	32.96	32.62	5,135
January 21, 2026	32.75	32.77	32.77	32.82	32.66	9,849
January 20, 2026	32.66	32.55	32.55	32.66	32.46	10,049
January 19, 2026	33.07	32.66	32.66	33.07	32.66	13,522
January 16, 2026	32.91	32.9	32.9	33.04	32.89	3,247
January 15, 2026	32.91	32.92	32.92	33.07	32.77	32,108
January 14, 2026	32.95	32.93	32.93	32.98	32.78	4,222
January 13, 2026	32.87	32.84	32.84	32.92	32.78	4,226
January 12, 2026	32.98	32.83	32.83	32.98	32.75	6,028
January 09, 2026	32.91	33	33	33.01	32.78	2,943
January 08, 2026	32.88	32.84	32.84	32.99	32.8	1,772
January 07, 2026	32.79	32.79	32.79	32.9	32.77	2,185
January 06, 2026	32.69	32.76	32.76	32.79	32.57	3,802
January 05, 2026	33.04	32.71	32.71	33.11	32.71	38,899
January 02, 2026	32.95	32.74	32.74	33	32.74	2,067
December 31, 2025	32.84	32.96	32.96	33.1	32.84	4,023
December 30, 2025	32.77	32.88	32.88	33	32.77	14,157
December 29, 2025	32.93	32.82	32.82	33.05	32.73	10,053
December 24, 2025	32.81	32.7	32.7	32.83	32.68	318
December 23, 2025	32.89	32.82	32.82	32.89	32.73	7,571
December 22, 2025	32.93	32.86	32.86	33.03	32.86	9,029
December 19, 2025	33.1	33.06	33.06	33.15	33.01	6,753
December 18, 2025	33.17	33.05	33.05	33.17	32.84	33,642
December 17, 2025	33.26	33.07	32.91	33.44	33.07	5,309
December 16, 2025	33.12	33.06	32.9	33.13	33.01	3,014
December 15, 2025	33.22	33.15	32.99	33.22	33.06	32,005
December 12, 2025	33.05	33.08	33.08	33.21	33.05	2,064
December 11, 2025	33.15	33.02	33.02	33.19	32.99	32,436
December 10, 2025	33.22	33.1	33.1	33.25	33.07	59,279
December 09, 2025	33.21	33.12	33.12	33.23	33.07	3,476
December 08, 2025	33.42	33.13	33.13	33.42	33.13	3,308
December 05, 2025	33.31	33.3	33.3	33.32	33.14	1,441
December 04, 2025	33.34	33.25	33.25	33.48	33.17	6,242
December 03, 2025	33.41	33.29	33.29	33.63	33.29	1,704
December 02, 2025	33.54	33.54	33.54	33.62	33.4	1,494
December 01, 2025	33.58	33.41	33.41	33.59	33.35	775
November 28, 2025	33.58	33.49	33.49	34.05	33.47	1,872
November 27, 2025	33.59	33.47	33.47	33.63	33.43	3,293
November 26, 2025	33.79	33.51	33.51	33.79	33.47	47,997

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