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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	54.02	54.06	53.67	54.2	53.86	26,704
September 10, 2025	53.82	53.72	53.72	54	53.6	13,612
September 09, 2025	53.23	53.38	53.38	53.47	53.04	16,329
September 08, 2025	53	52.96	52.96	53.23	52.84	35,695
September 05, 2025	52.87	52.62	52.62	53	52.49	53,253
September 04, 2025	52.3	52.28	52.28	52.45	52.17	40,121
September 03, 2025	52.66	52.54	52.54	52.83	52.52	33,770
September 02, 2025	52.37	52.56	52.56	52.81	52.14	24,260
September 01, 2025	52.38	52.29	52.29	52.67	52.26	25,184
August 29, 2025	52.32	52.32	52.32	52.47	52.05	13,774
August 28, 2025	52.24	52.34	52.34	52.46	52.04	13,059
August 27, 2025	52.55	52.26	52.26	52.74	52.19	21,818
August 26, 2025	52.98	52.81	52.81	54.63	52.68	14,532
August 22, 2025	52.49	52.93	52.93	52.99	52.43	12,913
August 21, 2025	52.32	52.51	52.51	52.61	52.17	15,094
August 20, 2025	52.17	52.2	52.2	52.31	52.02	17,270
August 19, 2025	52.48	52.36	52.36	52.66	52.35	12,875
August 18, 2025	52.4	52.48	52.48	52.77	52.2	14,657
August 15, 2025	52.18	51.94	51.94	52.23	51.92	15,982
August 14, 2025	52.08	51.89	51.89	52.15	51.85	45,593
August 13, 2025	52.33	52.37	52.37	52.55	52.31	30,404
August 12, 2025	51.95	51.98	51.98	52.13	51.72	16,668
August 11, 2025	51.75	51.89	51.89	51.94	51.67	21,898
August 08, 2025	52.08	51.7	51.7	52.08	51.49	23,219
August 07, 2025	52.15	51.9	51.9	52.3	51.72	14,066
August 06, 2025	52.1	51.75	51.75	52.1	51.55	15,453
August 05, 2025	51.91	51.83	51.83	52.18	51.8	25,290
August 04, 2025	51.88	51.64	51.64	51.88	51.3	26,407
August 01, 2025	51.65	51.27	51.27	51.89	51	31,495
July 31, 2025	51.86	51.87	51.87	52.17	51.65	21,620
July 30, 2025	51.86	51.9	51.9	52.12	51.66	43,819
July 29, 2025	51.95	51.96	51.96	52.25	51.86	76,514
July 28, 2025	52.03	51.78	51.78	52.25	51.61	18,761
July 25, 2025	51.69	51.79	51.79	52	51.46	11,745
July 24, 2025	51.97	51.76	51.76	52.06	51.6	34,923
July 23, 2025	51.84	51.78	51.78	51.97	51.61	11,820
July 22, 2025	51.47	51.53	51.53	51.73	51.35	17,169
July 21, 2025	51.72	51.72	51.72	51.94	51.43	18,683
July 18, 2025	51.59	51.59	51.59	51.75	51.5	17,355
July 17, 2025	51.59	51.58	51.58	52.3	50.99	11,068
July 16, 2025	51.21	50.99	50.99	51.36	50.92	22,868
July 15, 2025	50.95	51.08	51.08	51.3	50.85	12,161
July 14, 2025	50.44	50.52	50.52	50.59	50.21	15,886
July 11, 2025	50.43	50.27	50.27	50.51	50.16	12,717
July 10, 2025	50.38	50.09	50.09	50.38	49.96	9,242
July 09, 2025	50	49.91	49.91	50.11	49.79	21,996
July 08, 2025	49.93	50.13	50.13	50.27	49.83	19,331
July 07, 2025	49.88	49.87	49.87	50.12	49.54	16,094
July 04, 2025	49.86	49.98	49.98	50.14	49.52	23,103

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