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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	58.16	57.98	57.98	58.24	57.75	21,627
January 13, 2026	57.75	58.24	58.24	58.25	57.71	36,098
January 12, 2026	57.63	58	58	58.05	57.47	53,428
January 09, 2026	57.07	57.42	57.42	57.47	57	49,259
January 08, 2026	57.12	57.16	57.16	57.3	56.99	44,984
January 07, 2026	57.6	57.31	57.31	57.6	57.11	36,136
January 06, 2026	57.09	57.57	57.57	57.75	57.07	29,094
January 05, 2026	57.21	57.02	57.02	57.4	56.78	38,863
January 02, 2026	56.9	56.6	56.6	57.12	56.13	29,286
December 31, 2025	57	55.71	55.71	59.6	55.71	11,530
December 30, 2025	55.39	55.75	55.75	55.78	55.31	59,864
December 29, 2025	55.21	55.18	55.18	55.68	55.12	78,301
December 24, 2025	55.47	55.36	55.36	55.64	55.15	9,127
December 23, 2025	55.29	55.36	55.36	55.51	54.92	21,401
December 22, 2025	55.52	55.46	55.46	55.85	55.26	14,030
December 19, 2025	55.1	55.54	55.54	55.9	54.88	15,687
December 18, 2025	54.65	55.09	55.09	55.1	54.5	18,231
December 17, 2025	55.27	54.61	54.36	55.46	54.61	18,493
December 16, 2025	55.27	54.66	54.41	55.27	54.64	24,514
December 15, 2025	55.53	55.48	55.23	55.93	55.31	18,047
December 12, 2025	56.05	55.46	55.46	56.13	55.43	17,872
December 11, 2025	55.5	55.6	55.6	55.66	55.35	54,460
December 10, 2025	55.96	55.89	55.89	56.04	55.86	22,955
December 09, 2025	56.37	55.8	55.8	57.51	55.52	19,659
December 08, 2025	56.14	55.85	55.85	56.17	55.78	13,128
December 05, 2025	56.17	56.15	56.15	56.36	56.08	13,517
December 04, 2025	55.81	55.65	55.65	56.17	55.54	6,534
December 03, 2025	55.92	55.54	55.54	55.99	55.51	11,936
December 02, 2025	56.18	56.14	56.14	56.38	56.08	26,808
December 01, 2025	56.06	56.35	56.35	56.4	55.9	21,627
November 28, 2025	55.72	56.19	56.19	56.33	55.72	21,797
November 27, 2025	56.04	55.92	55.92	56.13	55.89	18,924
November 26, 2025	56.18	56.16	56.16	56.47	55.99	17,684
November 25, 2025	56.1	55.7	55.7	56.31	55.53	18,378
November 24, 2025	55.79	56.03	56.03	56.19	55.56	19,348
November 21, 2025	55.41	55.37	55.37	55.75	55.14	48,844
November 20, 2025	56.98	56.48	56.48	57.06	56.48	48,656
November 19, 2025	56.12	56.48	56.48	56.76	56.12	66,257
November 18, 2025	56.31	56.39	56.39	56.47	56	29,982
November 17, 2025	57.16	56.79	56.79	57.16	56.65	23,229
November 14, 2025	56.99	57.45	57.45	57.56	56.58	15,549
November 13, 2025	58.17	57.27	57.27	58.3	57.21	24,102
November 12, 2025	57.97	57.82	57.82	58.29	57.69	38,155
November 11, 2025	57.57	57.6	57.6	57.79	57.43	11,668
November 10, 2025	57.57	57.29	57.29	57.64	57.24	82,377
November 07, 2025	57.13	56.23	56.23	57.41	56.23	21,444
November 06, 2025	57.72	57.09	57.09	58.02	57.09	11,833
November 05, 2025	57.28	57.55	57.55	57.81	57	20,352
November 04, 2025	57.21	57.53	57.53	57.79	57.11	50,674
November 03, 2025	57.47	57.45	57.45	57.71	57.27	25,353
October 31, 2025	57.55	57.39	57.39	57.71	57.26	21,780
October 30, 2025	57.78	57.83	57.83	58.01	57.49	27,226
October 29, 2025	58.03	58.13	58.13	58.5	57.9	23,265
October 28, 2025	56.91	57.41	57.41	57.47	56.84	20,398
October 27, 2025	57.3	57.38	57.38	57.45	57.18	30,445
October 24, 2025	56.75	56.79	56.79	57.33	56.38	36,094
October 23, 2025	56.37	56.68	56.68	56.72	56.14	38,010
October 22, 2025	56.34	55.96	55.96	56.5	55.96	38,535
October 21, 2025	56.43	56.11	56.11	56.49	56.05	44,140
October 20, 2025	56.07	56.39	56.39	56.45	55.86	28,073

Vanguard FTSE Emerging Markets UCITS ETF (VFEM.L) LSE