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

64.52

-0.52(-0.80%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	63.98	64.52	64.52	65.04	63.83	10,013
April 01, 2026	65.2	65.04	65.04	65.2	64.56	34,283
March 31, 2026	63.35	63.7	63.7	63.86	63.19	7,197
March 30, 2026	63.38	63.73	63.73	63.75	63.32	24,444
March 27, 2026	63.92	63.29	63.29	63.94	63.13	29,046
March 26, 2026	64.38	63.95	63.95	64.39	63.92	13,642
March 25, 2026	64.83	65.15	65.15	65.15	64.64	8,806
March 24, 2026	63.99	63.79	63.79	63.99	63.34	18,430
March 23, 2026	62.35	63.86	63.86	64.69	62.14	49,241
March 20, 2026	64.59	63.32	63.32	64.59	63.32	25,675
March 19, 2026	65.08	64.4	64.4	65.19	64.12	9,416
March 18, 2026	67.23	65.93	65.93	67.23	65.93	20,505
March 17, 2026	66.58	66.57	66.57	66.85	66.38	5,052
March 16, 2026	66.12	66.34	66.34	66.61	65.91	26,512
March 13, 2026	65.5	65.75	65.75	66.34	65.46	20,395
March 12, 2026	66.65	65.67	65.67	66.71	65.37	14,789
March 11, 2026	66.72	66.53	66.53	66.83	66.28	11,075
March 10, 2026	66.15	66.58	66.58	66.88	65.89	21,393
March 09, 2026	64.86	65.25	65.25	65.42	64.55	27,535
March 06, 2026	66.34	65.38	65.38	66.41	64.97	12,312
March 05, 2026	66.11	65.56	65.56	66.48	65.37	35,073
March 04, 2026	65.68	66.17	66.17	66.43	65.61	27,210
March 03, 2026	67.01	65.4	65.4	67.03	65	26,285
March 02, 2026	67.69	67.8	67.8	67.97	67.33	38,521
February 27, 2026	68.52	68.34	68.34	68.67	67.97	9,142
February 26, 2026	68.91	68.63	68.63	69.17	68.22	19,417
February 25, 2026	69.39	69.4	69.4	69.68	69.22	11,230
February 24, 2026	68.6	69.17	69.17	69.29	68.49	5,184
February 23, 2026	68.54	68.43	68.43	68.9	68.29	21,786
February 20, 2026	68.01	68.76	0	68.76	67.81	17,283
February 19, 2026	68.43	68.09	0	68.43	67.8	9,477
February 18, 2026	68.05	68.54	0	68.61	68.05	5,939
February 17, 2026	67.73	67.76	0	67.9	67.35	9,500
February 16, 2026	68.16	67.8	0	68.16	67.58	40,427
February 13, 2026	67.6	67.77	0	67.77	67.19	30,016
February 12, 2026	68.54	67.93	0	68.73	67.9	8,814
February 11, 2026	68.14	68.34	0	68.61	68	10,063
February 10, 2026	67.77	68	0	68	67.64	11,054
February 09, 2026	67.51	67.74	0	67.74	67.07	20,287
February 06, 2026	66.41	67.3	0	67.34	66.34	8,568
February 05, 2026	66.86	66.59	0	66.92	66.18	13,743
February 04, 2026	67.2	66.76	0	67.38	66.71	29,041
February 03, 2026	67.25	67.2	0	67.45	67.15	18,152
February 02, 2026	65.53	66.82	0	66.82	65.48	23,825
January 30, 2026	66.46	66.62	0	66.84	66.32	19,578
January 29, 2026	67.61	66.98	0	67.7	66.58	17,600
January 28, 2026	67.53	67.46	0	67.65	67.33	10,134
January 27, 2026	67.09	66.87	0	67.15	66.86	11,320
January 26, 2026	66.73	66.77	0	66.93	66.5	14,493
January 23, 2026	67.08	67.02	0	67.09	66.84	9,463
January 22, 2026	66.9	67.32	0	67.42	66.9	26,151
January 21, 2026	66.3	66.83	0	66.9	66.18	10,758
January 20, 2026	66.54	66.32	0	66.56	65.8	23,071
January 19, 2026	66.94	67.18	0	67.2	66.94	12,360
January 16, 2026	67.44	67.04	0	67.45	66.97	15,037
January 15, 2026	67.19	67.92	0	67.92	67.15	19,751
January 14, 2026	67.11	66.81	0	67.15	66.68	55,125
January 13, 2026	66.72	67.18	0	67.18	66.67	45,777
January 12, 2026	66.35	67.56	0	67.56	66.26	31,580
January 09, 2026	65.78	66.48	0	66.48	65.78	14,552