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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	50.34	50.2	50.2	50.44	49.9	16,824
July 02, 2025	49.85	50	50	50.24	49.41	26,671
July 01, 2025	49.61	49.58	49.58	49.83	49.24	20,448
June 30, 2025	49.29	49.33	49.33	49.45	49.1	21,716
June 27, 2025	49.42	49.44	49.44	49.58	49.23	16,330
June 26, 2025	49.18	49.34	49.34	49.49	49.14	10,993
June 25, 2025	49.23	49.34	49.34	49.74	49.23	13,040
June 24, 2025	49.18	49.16	49.16	49.27	48.84	8,274
June 23, 2025	48.44	48.38	48.38	48.8	48.38	15,078
June 20, 2025	48.57	48.47	48.47	48.87	48.39	7,478
June 19, 2025	48.89	48.18	48.18	48.89	48.15	8,472
June 18, 2025	49.41	49.28	48.84	49.57	49.25	28,167
June 17, 2025	49.67	49.71	49.27	49.71	49.26	18,041
June 16, 2025	49.17	49.51	49.51	49.79	49.15	25,595
June 13, 2025	49.27	49.34	49.34	49.42	48.93	11,810
June 12, 2025	50.2	49.9	49.9	50.2	49.53	15,514
June 11, 2025	50.44	50.15	50.15	50.61	49.99	37,885
June 10, 2025	49.69	49.81	49.81	50.2	49.54	36,311
June 09, 2025	49.34	49.64	49.64	49.64	49.25	21,356
June 06, 2025	48.99	49.11	49.11	49.4	48.92	11,025
June 05, 2025	49.18	49.01	49.01	49.19	48.69	7,902
June 04, 2025	48.57	48.53	48.53	48.95	48.53	7,337
June 03, 2025	48.17	48.32	48.32	48.47	47.99	12,201
June 02, 2025	47.94	47.96	47.96	48.22	47.61	18,428
May 30, 2025	48.49	48.17	48.17	49.44	47.88	14,234
May 29, 2025	48.64	48.66	48.66	49.27	48.5	33,391
May 28, 2025	48.2	48.71	48.71	48.84	48.2	12,836
May 27, 2025	48.62	48.58	48.58	48.83	48.32	29,302

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