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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.01	68.76	68.76	68.76	67.81	17,283
February 19, 2026	68.43	68.09	68.09	68.43	67.8	9,477
February 18, 2026	68.05	68.54	68.54	68.61	68.05	5,939
February 17, 2026	67.73	67.76	67.76	67.9	67.35	9,500
February 16, 2026	68.16	67.8	67.8	68.16	67.58	40,427
February 13, 2026	67.6	67.77	67.77	67.77	67.19	30,016
February 12, 2026	68.54	67.93	67.93	68.73	67.9	8,809
February 11, 2026	68.14	68.34	68.34	68.61	68	10,063
February 10, 2026	67.77	68	68	68	67.64	11,054
February 09, 2026	67.51	67.74	67.74	67.74	67.07	20,287
February 06, 2026	66.41	67.3	67.3	67.34	66.34	8,568
February 05, 2026	66.86	66.59	66.59	66.92	66.18	13,743
February 04, 2026	67.2	66.76	66.76	67.38	66.71	29,041
February 03, 2026	67.25	67.2	67.2	67.45	67.15	18,152
February 02, 2026	65.53	66.82	66.82	66.82	65.48	23,825
January 30, 2026	66.46	66.62	66.62	66.84	66.32	19,578
January 29, 2026	67.61	66.98	66.98	67.7	66.58	17,600
January 28, 2026	67.53	67.46	67.46	67.65	67.33	10,134
January 27, 2026	67.09	66.87	66.87	67.15	66.86	11,320
January 26, 2026	66.73	66.77	66.77	66.93	66.5	14,493
January 23, 2026	67.08	67.02	67.02	67.09	66.84	9,463
January 22, 2026	66.9	67.32	67.32	67.42	66.9	26,151
January 21, 2026	66.3	66.83	66.83	66.9	66.18	10,758
January 20, 2026	66.54	66.32	66.32	66.56	65.8	23,071
January 19, 2026	66.94	67.18	67.18	67.2	66.94	12,360
January 16, 2026	67.44	67.11	67.11	67.45	66.97	14,942
January 15, 2026	67.19	67.84	67.84	67.84	67.15	19,578
January 14, 2026	67.11	66.81	66.81	67.15	66.68	55,125
January 13, 2026	66.72	67.18	67.18	67.18	66.67	45,777
January 12, 2026	66.35	67.56	67.56	67.56	66.26	31,580
January 09, 2026	65.78	66.24	66.24	66.24	65.78	14,472
January 08, 2026	65.76	66.29	66.29	66.29	65.7	37,254
January 07, 2026	66.24	66.2	66.2	66.3	65.94	27,696
January 06, 2026	66.03	66.62	66.62	66.66	65.97	25,497
January 05, 2026	65.73	65.81	65.91	65.81	65.52	20,867
January 02, 2026	65.38	65.37	65.37	65.38	64.94	34,942
December 30, 2025	63.68	63.82	63.82	63.84	63.63	3,564
December 29, 2025	63.95	63.45	63.45	63.95	63.24	26,482
December 23, 2025	63.33	63.48	63.48	63.48	63.24	8,075
December 22, 2025	63.46	63.38	63.38	63.52	63.26	9,140
December 19, 2025	63.01	63.3	63.3	63.48	62.9	5,997
December 18, 2025	62.32	62.84	62.84	62.84	62.32	12,602
December 17, 2025	62.91	62.25	61.97	63.09	62.25	12,903
December 16, 2025	62.52	62.34	62.06	62.6	62.21	10,631
December 15, 2025	63.33	63.24	62.96	63.38	63	14,921
December 12, 2025	63.93	63.13	63.13	63.95	63.12	32,400
December 11, 2025	63.35	63.57	63.57	63.57	63.33	31,056
December 10, 2025	63.97	63.91	63.91	64.12	63.91	12,159
December 09, 2025	63.99	63.78	63.78	63.99	63.59	12,764
December 08, 2025	64.03	64.09	64.09	64.16	63.92	17,205
December 05, 2025	64.24	64.34	64.34	64.56	64.23	12,313
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

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