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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	63.75	63.88	63.88	63.88	63.64	8,216
December 03, 2025	63.61	63.61	63.61	63.65	63.38	14,733
December 02, 2025	63.91	63.85	63.85	64.08	63.85	24,558
December 01, 2025	63.88	64.18	64.18	64.18	63.74	34,890
November 28, 2025	64.02	64.25	64.25	64.25	63.97	6,973
November 27, 2025	63.93	63.94	63.94	64	63.9	3,615
November 26, 2025	63.89	64.17	64.17	64.25	63.86	18,738
November 25, 2025	63.81	63.49	63.49	63.89	63.25	19,980
November 24, 2025	63.35	63.77	63.77	63.78	63.09	13,992
November 21, 2025	62.99	63.16	63.16	63.16	62.5	13,063
November 20, 2025	64.71	64.14	64.14	64.77	64.14	34,772
November 19, 2025	63.82	64.04	64.04	64.32	63.75	3,505
November 18, 2025	63.79	64	64	64	63.57	25,362
November 17, 2025	64.73	64.49	64.49	64.74	64.36	30,337
November 14, 2025	64.4	65.07	65.07	65.07	64.07	25,809
November 13, 2025	65.72	64.92	64.92	65.74	64.92	9,329
November 12, 2025	65.7	65.43	65.43	65.86	65.37	26,831
November 11, 2025	65.41	65.43	65.43	65.5	65.3	24,465
November 10, 2025	65.47	65.37	65.37	65.53	65.23	11,478
November 07, 2025	64.99	63.97	63.97	64.99	63.97	19,894
November 06, 2025	65.44	64.84	64.84	65.58	64.84	8,667
November 05, 2025	64.96	65.44	65.44	65.47	64.9	31,385
November 04, 2025	65.07	65.35	65.35	65.38	64.96	27,783
November 03, 2025	65.52	65.53	65.53	65.75	65.45	20,566
October 31, 2025	65.39	65.3	65.3	65.57	65.16	19,116
October 30, 2025	65.64	65.72	65.72	65.81	65.54	7,225
October 29, 2025	66.05	65.94	65.94	66.16	65.92	9,384
October 28, 2025	65.11	65.39	65.39	65.52	65	8,940
October 27, 2025	65.64	65.71	65.71	65.73	65.55	12,780
October 24, 2025	65.19	65.22	65.22	65.34	65.05	4,665
October 23, 2025	64.91	64.97	64.97	65	64.71	30,597
October 22, 2025	64.72	64.46	64.46	64.92	64.46	6,958
October 21, 2025	64.86	64.73	64.73	64.99	64.55	7,377
October 20, 2025	64.53	64.92	64.92	64.92	64.32	20,570
October 17, 2025	63.2	63.84	63.84	64.07	62.89	38,728
October 16, 2025	64.45	64.47	64.47	64.6	64.32	3,590
October 15, 2025	64.21	64.21	64.21	64.58	64.13	22,605
October 14, 2025	63.15	63.53	63.53	63.53	63	18,351
October 13, 2025	63.53	64.2	64.2	64.3	63.53	28,672
October 10, 2025	64.62	62.76	62.76	64.66	62.76	16,142
October 09, 2025	65.02	64.85	64.85	65.16	64.72	8,129
October 08, 2025	64.49	64.87	64.87	64.91	64.48	17,395
October 07, 2025	64.77	64.48	64.48	65	64.48	27,437
October 06, 2025	64.29	64.51	64.51	64.57	64.23	10,844
October 03, 2025	64.15	64.18	64.18	64.27	64.06	13,949
October 02, 2025	64.06	63.97	63.97	64.21	63.93	11,841
October 01, 2025	63.09	63.69	63.69	63.72	63.03	20,491
September 30, 2025	63.1	63.24	63.24	63.36	63.03	6,511
September 29, 2025	63.03	63.11	63.11	63.23	62.96	9,522
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

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