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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	57.86	57.86	57.86	57.87	57.73	10,973
July 03, 2025	57.89	58.3	58.3	58.3	57.84	8,008
July 02, 2025	57.82	57.78	57.78	57.85	57.66	41,832
July 01, 2025	57.88	57.72	57.72	57.88	57.59	22,102
June 30, 2025	57.64	57.54	57.54	57.67	57.51	12,072
June 27, 2025	57.92	57.87	57.87	57.94	57.74	13,015
June 26, 2025	57.77	57.87	57.87	57.95	57.69	6,755
June 25, 2025	58.02	57.82	57.82	58.13	57.79	7,351
June 24, 2025	57.53	57.61	57.61	57.64	57.35	5,410
June 23, 2025	56.68	56.6	56.6	56.87	56.6	18,179
June 20, 2025	56.81	56.65	56.65	57.08	56.59	4,152
June 19, 2025	56.62	56.42	56.42	56.69	56.42	3,114
June 18, 2025	57.87	57.71	57.2	57.87	57.62	3,500
June 17, 2025	58	57.92	57.92	58.05	57.84	10,077
June 16, 2025	58.08	58.32	58.32	58.38	57.99	12,305
June 13, 2025	57.51	57.75	57.75	57.95	57.51	20,429
June 12, 2025	58.74	58.38	58.38	58.81	58.15	28,958
June 11, 2025	59.38	59.31	59.31	59.58	59.08	5,719
June 10, 2025	59.02	59.08	59.08	59.09	58.94	11,959
June 09, 2025	58.68	58.74	58.74	58.8	58.61	10,333
June 06, 2025	57.97	58.31	58.31	58.43	57.97	10,865
June 05, 2025	58.2	58.15	58.15	58.31	57.79	7,821
June 04, 2025	57.61	58	58	58	57.61	5,151
June 03, 2025	57.16	57.43	57.43	57.43	57.05	4,306
June 02, 2025	56.87	56.86	56.86	57.08	56.63	20,521
May 30, 2025	57.49	57.11	57.11	57.67	57.07	6,839
May 29, 2025	58.35	57.67	57.67	58.58	57.64	6,543
May 28, 2025	57.96	57.94	57.94	58.08	57.83	4,486
May 27, 2025	57.81	57.92	57.92	58.02	57.67	6,813

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