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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	33.79	33.55	33.55	33.82	33.55	1,771
November 24, 2025	33.82	33.74	33.74	33.85	33.71	605
November 21, 2025	33.69	33.72	33.72	33.89	33.63	2,925
November 20, 2025	33.96	33.72	33.72	33.96	33.72	34,062
November 19, 2025	33.81	33.98	33.79	33.99	33.75	3,693
November 18, 2025	33.66	33.73	33.54	33.85	33.66	2,841
November 17, 2025	33.64	33.7	33.51	33.83	33.64	2,822
November 14, 2025	33.67	33.74	33.54	33.83	33.62	2,599
November 13, 2025	33.86	33.66	33.47	34.01	33.66	2,999
November 12, 2025	33.91	33.89	33.7	34.03	33.78	34,747
November 11, 2025	33.91	33.75	33.56	33.94	33.74	854
November 10, 2025	33.64	33.71	33.52	33.8	33.61	1,402
November 07, 2025	33.85	33.6	33.6	33.87	33.6	1,444
November 06, 2025	33.96	33.85	33.85	33.96	33.75	2,131
November 05, 2025	34.09	33.88	33.88	34.1	33.88	882
November 04, 2025	33.9	33.99	33.99	34.03	33.81	2,235
November 03, 2025	33.92	33.68	33.68	34.01	33.68	1,527
October 31, 2025	33.83	33.82	33.82	33.96	33.71	1,223
October 30, 2025	33.62	33.8	33.8	33.8	33.62	1,890
October 29, 2025	33.57	33.69	33.69	33.85	33.57	11,840
October 28, 2025	33.48	33.59	33.59	33.61	33.44	10,156
October 27, 2025	33.28	33.35	33.35	33.45	33.19	3,252
October 24, 2025	33.15	33.18	33.18	33.22	33.03	1,881
October 23, 2025	32.93	33.1	33.1	33.12	32.93	3,749
October 22, 2025	33.33	32.94	32.94	33.33	32.94	1,617
October 21, 2025	32.93	33.04	33.04	33.14	32.92	7,251
October 20, 2025	32.72	32.8	32.8	32.93	32.7	2,738
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

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