Vanguard FTSE Emerging Markets UCITS ETF (VFEM.DE) XETRA

61.03

+0.42(+0.69%)

Updated at September 08 02:05PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202560.8860.6160.6160.9360.56,694
September 04, 202560.2760.3160.3160.3560.199,942
September 03, 202560.5960.5560.5560.7560.4812,451
September 02, 202560.4960.2760.2760.5660.0722,793
September 01, 202560.4860.5460.5460.5860.4525,038
August 29, 202560.560.2860.2860.5760.0711,449
August 28, 202560.5660.660.660.6260.347,643
August 27, 202560.960.6660.6660.960.586,098
August 26, 202561.361.1261.1261.5961.098,522
August 25, 202561.4261.3761.3761.4261.1512,098
August 22, 202560.7461.1261.1261.1360.7414,012
August 21, 202560.4860.6860.6860.6860.3118,502
August 20, 202560.4860.360.360.4960.1215,172
August 19, 202560.7460.6160.6160.860.588,141
August 18, 202560.9660.8260.8260.9660.657,499
August 15, 202560.4760.2160.2160.4960.29,640
August 14, 202560.4560.3160.3160.5660.315,047
August 13, 202560.5660.6460.6460.8660.5311,839
August 12, 202560.160.1260.1260.1759.97,642
August 11, 202559.7459.9759.976059.722,285
August 08, 202559.6559.659.659.7259.583,268
August 07, 202559.6459.8759.8760.0559.618,234
August 06, 202559.6359.2659.2659.759.1813,370
August 05, 202559.8259.5559.5559.8959.5222,484
August 04, 202559.2759.3159.3159.4259.2111,459
August 01, 202559.758.8858.8859.758.5517,629
July 31, 202560.159.9859.9860.2359.96,060
July 30, 202559.9260.0460.0460.2359.9213,303
July 29, 202559.9760.0460.0460.2859.973,313
July 28, 202559.6559.7259.7259.7259.5112,731
July 25, 202559.2659.3359.3359.4159.238,078
July 24, 202559.9259.5259.5259.9259.5230,487
July 23, 202559.6359.8859.8859.8859.636,114
July 22, 202559.3259.359.359.5159.29,151
July 21, 202559.6159.6359.6359.7359.5413,185
July 18, 202559.5959.5659.5659.6459.55,297
July 17, 202559.5959.7159.7159.7159.3710,529
July 16, 202559.0158.5358.5359.1358.5310,127
July 15, 202558.7258.9658.9658.9758.711,236
July 14, 202558.2358.1358.1358.2858.0723,812
July 11, 202558.4258.0558.0558.4258.056,615
July 10, 202558.0458.1458.1458.1457.9514,394
July 09, 202557.9857.9257.9258.1557.863,772
July 08, 202558.0358.0958.0958.1857.954,947
July 07, 202557.7657.9857.9858.0957.6515,696
July 04, 202557.8657.8657.8657.8757.7310,973
July 03, 202557.8958.358.358.357.848,008
July 02, 202557.8257.7857.7857.8557.6641,832
July 01, 202557.8857.7257.7257.8857.5922,102
June 30, 202557.6457.5457.5457.6757.5112,072
June 27, 202557.9257.8757.8757.9457.7413,015
June 26, 202557.7757.8757.8757.9557.696,755
June 25, 202558.0257.8257.8258.1357.797,351
June 24, 202557.5357.6157.6157.6457.355,410
June 23, 202556.6856.656.656.8756.618,179
June 20, 202556.8156.6556.6557.0856.594,152
June 19, 202556.6256.4256.4256.6956.423,114
June 18, 202557.8757.7157.257.8757.623,500
June 17, 20255857.9257.9258.0557.8410,077
June 16, 202558.0858.3258.3258.3857.9912,305