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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.45	59.94	59.94	60	59.17	28,365
February 19, 2026	59.77	59.59	59.59	59.8	59.28	22,331
February 18, 2026	59.58	59.85	59.85	59.9	59.34	12,850
February 17, 2026	59	59.33	59.33	59.43	58.86	37,755
February 16, 2026	59.5	58.82	58.82	59.5	58.77	37,706
February 13, 2026	59.28	59.03	59.03	59.28	58.45	22,375
February 12, 2026	59.78	59.12	59.12	59.87	59	31,347
February 11, 2026	59.18	59.5	59.5	59.66	59.12	47,284
February 10, 2026	59.34	59.21	59.21	59.34	58.9	16,044
February 09, 2026	59.09	58.96	58.96	59.09	58.34	21,042
February 06, 2026	57.76	58.48	58.48	58.49	57.61	17,947
February 05, 2026	57.9	57.94	57.94	58.15	57.62	25,096
February 04, 2026	58.15	57.6	57.6	58.15	57.57	36,479
February 03, 2026	58.03	57.93	57.93	58.22	57.84	18,169
February 02, 2026	56.71	57.75	57.75	57.8	56.59	27,399
January 30, 2026	57.81	57.67	57.67	58.04	57.48	40,172
January 29, 2026	58.62	57.97	57.97	58.64	57.67	33,193
January 28, 2026	58.89	58.45	58.45	58.89	58.35	31,314
January 27, 2026	58.24	58.24	58.24	58.28	57.99	30,316
January 26, 2026	57.92	57.9	57.9	58.04	57.63	20,587
January 23, 2026	58.4	57.95	57.95	58.41	57.95	18,579
January 22, 2026	58.2	58.61	58.61	58.72	58.1	27,168
January 21, 2026	57.81	58.18	58.18	58.35	57.7	30,126
January 20, 2026	57.78	57.73	57.73	57.88	57.3	28,193
January 19, 2026	58.25	58.17	58.17	58.38	58.07	39,633
January 16, 2026	58.44	58.09	58.09	58.51	57.95	7,452
January 15, 2026	58.08	58.72	58.72	58.82	58.07	17,665
January 14, 2026	58.16	57.98	57.98	58.24	57.75	21,627
January 13, 2026	57.75	58.24	58.24	58.25	57.71	36,098
January 12, 2026	57.63	58	58	58.05	57.47	53,428
January 09, 2026	57.07	57.42	57.42	57.47	57	49,259
January 08, 2026	57.12	57.16	57.16	57.3	56.99	44,984
January 07, 2026	57.6	57.31	57.31	57.6	57.11	36,136
January 06, 2026	57.09	57.57	57.57	57.75	57.07	29,094
January 05, 2026	57.21	57.02	57.02	57.4	56.78	38,863
January 02, 2026	56.9	56.6	56.6	57.12	56.13	29,286
December 31, 2025	57	55.71	55.71	59.6	55.71	11,530
December 30, 2025	55.39	55.75	55.75	55.78	55.31	59,864
December 29, 2025	55.21	55.18	55.18	55.68	55.12	78,301
December 24, 2025	55.47	55.36	55.36	55.64	55.15	9,127
December 23, 2025	55.29	55.36	55.36	55.51	54.92	21,401
December 22, 2025	55.52	55.46	55.46	55.85	55.26	14,030
December 19, 2025	55.1	55.54	55.54	55.9	54.88	15,687
December 18, 2025	54.65	55.09	55.09	55.1	54.5	18,231
December 17, 2025	55.27	54.61	54.36	55.46	54.61	18,493
December 16, 2025	55.27	54.66	54.41	55.27	54.64	24,514
December 15, 2025	55.53	55.48	55.23	55.93	55.31	18,047
December 12, 2025	56.05	55.46	55.46	56.13	55.43	17,872
December 11, 2025	55.5	55.6	55.6	55.66	55.35	54,460
December 10, 2025	55.96	55.89	55.89	56.04	55.86	22,955
December 09, 2025	56.37	55.8	55.8	57.51	55.52	19,659
December 08, 2025	56.14	55.85	55.85	56.17	55.78	13,128
December 05, 2025	56.17	56.15	56.15	56.36	56.08	13,517
December 04, 2025	55.81	55.65	55.65	56.17	55.54	6,534
December 03, 2025	55.92	55.54	55.54	55.99	55.51	11,936
December 02, 2025	56.18	56.14	56.14	56.38	56.08	26,808
December 01, 2025	56.06	56.35	56.35	56.4	55.9	21,627
November 28, 2025	55.72	56.19	56.19	56.33	55.72	21,797
November 27, 2025	56.04	55.92	55.92	56.13	55.89	18,924
November 26, 2025	56.18	56.16	56.16	56.47	55.99	17,684

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