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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	32.65	32.78	32.78	32.8	32.64	4,829
October 16, 2025	32.77	32.73	32.73	32.83	32.68	1,377
October 15, 2025	32.95	33	33	33.15	32.95	2,572
October 14, 2025	33.1	33.11	33.11	33.22	32.99	844
October 13, 2025	32.9	32.96	32.96	33	32.81	4,755
October 10, 2025	33.03	32.79	32.79	33.19	32.78	2,823
October 09, 2025	32.92	33.01	33.01	33.01	32.79	9,732
October 08, 2025	32.91	32.77	32.77	32.91	32.66	2,567
October 07, 2025	32.67	32.66	32.66	32.75	32.55	1,027
October 06, 2025	32.69	32.5	32.5	32.71	32.5	3,729
October 03, 2025	32.53	32.58	32.58	32.7	32.53	1,004
October 02, 2025	32.37	32.66	32.66	32.7	32.37	37,954
October 01, 2025	32.53	32.57	32.57	32.57	32.35	2,362
September 30, 2025	32.75	32.59	32.59	32.81	32.56	691
September 29, 2025	32.73	32.66	32.66	32.74	32.56	1,196
September 26, 2025	32.73	32.68	32.68	32.9	32.68	1,504
September 25, 2025	32.7	32.82	32.82	32.87	32.53	1,337
September 24, 2025	32.51	32.65	32.65	32.75	32.51	2,129
September 23, 2025	32.5	32.46	32.46	32.5	32.3	31,860
September 22, 2025	32.27	32.32	32.32	32.4	32.23	46,792
September 19, 2025	32.33	32.31	32.31	32.39	32.21	2,407
September 18, 2025	32.22	32.26	32.26	32.37	32.17	2,921
September 17, 2025	32.37	32.28	32.28	32.41	32.24	31,512
September 16, 2025	32.4	32.27	32.27	32.42	32.21	2,284
September 15, 2025	32.45	32.42	32.42	32.46	32.31	10,773
September 12, 2025	32.57	32.4	32.4	32.6	32.4	11,190
September 11, 2025	32.45	32.52	32.52	32.61	32.45	7,674
September 10, 2025	32.33	32.4	32.4	32.48	32.29	33,209
September 09, 2025	32.2	32.35	32.35	32.37	32.17	807
September 08, 2025	32.4	32.35	32.35	32.54	32.3	3,906
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

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