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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	55.23	55.57	55.57	55.81	53.85	66,445
October 16, 2025	56.04	56.01	56.01	56.14	55.77	24,888
October 15, 2025	55.94	55.85	55.85	56.14	55.82	22,797
October 14, 2025	55.1	55.18	55.18	55.38	54.84	26,622
October 13, 2025	55.26	55.67	55.67	55.81	55.09	36,463
October 10, 2025	56.16	54.61	54.61	56.44	54.37	16,602
October 09, 2025	56.57	56.42	56.42	56.65	56.24	34,540
October 08, 2025	55.92	56.2	56.2	56.25	55.4	26,119
October 07, 2025	56.3	56.04	56.04	56.58	56.03	35,691
October 06, 2025	55.82	56.05	56.05	56.51	55.75	43,158
October 03, 2025	55.9	55.86	55.86	56.25	55.83	76,474
October 02, 2025	55.86	55.77	55.77	56.05	55.7	45,022
October 01, 2025	55.12	55.37	55.37	55.47	54.61	38,488
September 30, 2025	55.14	55.15	55.15	55.36	55.02	11,356
September 29, 2025	54.98	55.13	55.13	55.26	54.89	48,228
September 26, 2025	54.81	54.62	54.62	54.9	54.46	12,154
September 25, 2025	55.1	55.14	55.14	55.26	54.74	32,717
September 24, 2025	55.13	55.17	55.17	55.44	54.81	16,744
September 23, 2025	54.66	54.99	54.99	55.08	54.42	19,736
September 22, 2025	54.9	54.77	54.77	55.15	54.49	20,786
September 19, 2025	54.63	54.84	54.84	55.06	54.48	72,373
September 18, 2025	54.37	54.6	54.6	54.69	54.13	72,419
September 17, 2025	54.94	54.86	54.86	55.08	54.7	23,247
September 16, 2025	54.46	54.35	54.35	54.65	54.19	17,773
September 15, 2025	54.25	54.32	54.32	54.51	54.01	24,726
September 12, 2025	54.26	54.19	54.19	54.47	54.06	17,869

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