Vanguard FTSE Emerging Markets UCITS ETF - VFEM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	62.6	62.62	62.62	62.65	62.41	25,954
September 25, 2025	63.04	63.11	63.11	63.13	62.82	16,583
September 24, 2025	63.03	63.12	63.12	63.26	63.03	11,977
September 23, 2025	62.61	63.04	63.04	63.08	62.57	6,039
September 22, 2025	62.91	62.77	62.77	62.91	62.7	13,633
September 19, 2025	62.69	62.88	62.88	62.98	62.64	13,132
September 18, 2025	62.61	62.79	62.79	62.85	62.52	9,116
September 17, 2025	63.16	63.23	63.23	63.36	63.13	35,536
September 16, 2025	62.94	62.65	62.65	62.97	62.63	25,321
September 15, 2025	62.74	62.81	62.81	62.92	62.62	8,975
September 12, 2025	62.62	62.64	62.64	62.77	62.57	26,164
September 11, 2025	62.38	62.54	62.54	62.57	62.27	24,786
September 10, 2025	62.26	62.08	62.08	62.26	62	17,346
September 09, 2025	61.28	61.59	61.59	61.65	61.28	13,024
September 08, 2025	61.14	61.04	61.04	61.2	60.9	18,471
September 05, 2025	60.88	60.61	60.61	60.93	60.5	6,694
September 04, 2025	60.27	60.31	60.31	60.35	60.19	9,942
September 03, 2025	60.59	60.55	60.55	60.75	60.48	12,451
September 02, 2025	60.49	60.27	60.27	60.56	60.07	22,793
September 01, 2025	60.48	60.54	60.54	60.58	60.45	25,038
August 29, 2025	60.5	60.28	60.28	60.57	60.07	11,449
August 28, 2025	60.56	60.6	60.6	60.62	60.34	7,643
August 27, 2025	60.9	60.66	60.66	60.9	60.58	6,098
August 26, 2025	61.3	61.12	61.12	61.59	61.09	8,522
August 25, 2025	61.42	61.37	61.37	61.42	61.15	12,098
August 22, 2025	60.74	61.12	61.12	61.13	60.74	14,012
August 21, 2025	60.48	60.68	60.68	60.68	60.31	18,502
August 20, 2025	60.48	60.3	60.3	60.49	60.12	15,172
August 19, 2025	60.74	60.61	60.61	60.8	60.58	8,141
August 18, 2025	60.96	60.82	60.82	60.96	60.65	7,499
August 15, 2025	60.47	60.21	60.21	60.49	60.2	9,640
August 14, 2025	60.45	60.31	60.31	60.56	60.31	5,047
August 13, 2025	60.56	60.64	60.64	60.86	60.53	11,839
August 12, 2025	60.1	60.12	60.12	60.17	59.9	7,642
August 11, 2025	59.74	59.97	59.97	60	59.72	2,285
August 08, 2025	59.65	59.6	59.6	59.72	59.58	3,268
August 07, 2025	59.64	59.87	59.87	60.05	59.61	8,234
August 06, 2025	59.63	59.26	59.26	59.7	59.18	13,370
August 05, 2025	59.82	59.55	59.55	59.89	59.52	22,484
August 04, 2025	59.27	59.31	59.31	59.42	59.21	11,459
August 01, 2025	59.7	58.88	58.88	59.7	58.55	17,629
July 31, 2025	60.1	59.98	59.98	60.23	59.9	6,060
July 30, 2025	59.92	60.04	60.04	60.23	59.92	13,303
July 29, 2025	59.97	60.04	60.04	60.28	59.97	3,313
July 28, 2025	59.65	59.72	59.72	59.72	59.51	12,731
July 25, 2025	59.26	59.33	59.33	59.41	59.23	8,078
July 24, 2025	59.92	59.52	59.52	59.92	59.52	30,487
July 23, 2025	59.63	59.88	59.88	59.88	59.63	6,114
July 22, 2025	59.32	59.3	59.3	59.51	59.2	9,151
July 21, 2025	59.61	59.63	59.63	59.73	59.54	13,185
July 18, 2025	59.59	59.56	59.56	59.64	59.5	5,297
July 17, 2025	59.59	59.71	59.71	59.71	59.37	10,529
July 16, 2025	59.01	58.53	58.53	59.13	58.53	10,127
July 15, 2025	58.72	58.96	58.96	58.97	58.7	11,236
July 14, 2025	58.23	58.13	58.13	58.28	58.07	23,812
July 11, 2025	58.42	58.05	58.05	58.42	58.05	6,615
July 10, 2025	58.04	58.14	58.14	58.14	57.95	14,394
July 09, 2025	57.98	57.92	57.92	58.15	57.86	3,772
July 08, 2025	58.03	58.09	58.09	58.18	57.95	4,947
July 07, 2025	57.76	57.98	57.98	58.09	57.65	15,696

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