Vanguard USD Emerging Markets Government Bond UCITS ETF - VGEM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	38.49	38.28	38.28	38.49	38.24	3,974
November 06, 2025	38.41	38.45	38.45	38.52	38.41	5,104
November 05, 2025	38.65	38.54	38.54	38.65	38.54	1,946
November 04, 2025	38.42	38.61	38.61	38.65	38.42	1,594
November 03, 2025	38.74	38.45	38.45	38.74	38.45	9,800
October 31, 2025	38.4	38.48	38.48	38.57	38.39	4,703
October 30, 2025	38.28	38.4	38.4	38.4	38.28	3,749
October 29, 2025	38.3	38.22	38.22	38.4	38.22	8,224
October 28, 2025	38.23	38.2	38.2	38.32	38.2	23,961
October 27, 2025	38.06	38.2	38.2	38.33	38.06	54,816
October 24, 2025	38.01	37.94	37.94	38.01	37.91	1,304
October 23, 2025	38.1	37.99	37.99	38.1	37.98	2,917
October 22, 2025	38.01	37.92	37.92	38.19	37.92	7,812
October 21, 2025	37.88	38.12	38.12	38.15	37.88	11,065
October 20, 2025	37.79	37.84	37.84	37.85	37.69	3,608
October 17, 2025	37.49	37.64	37.64	37.67	37.45	4,233
October 16, 2025	37.7	37.64	37.64	37.8	37.64	10,229
October 15, 2025	37.96	38	37.82	38.08	37.86	3,503
October 14, 2025	38.06	37.99	37.81	38.1	37.91	4,553
October 13, 2025	37.71	37.97	37.79	37.98	37.71	1,359
October 10, 2025	38.02	37.58	37.58	38.09	37.58	4,386
October 09, 2025	37.84	37.94	37.94	37.95	37.82	11,753
October 08, 2025	37.8	37.88	37.88	37.88	37.72	9,186
October 07, 2025	37.57	37.6	37.6	37.63	37.56	7,821
October 06, 2025	37.53	37.49	37.49	37.7	37.45	1,282
October 03, 2025	37.46	37.39	37.39	37.46	37.38	7,775
October 02, 2025	37.42	37.5	37.5	37.5	37.3	2,792
October 01, 2025	37.19	37.37	37.37	37.38	37.19	8,960
September 30, 2025	37.44	37.3	37.3	37.44	37.28	1,036
September 29, 2025	37.47	37.39	37.39	37.47	37.35	2,296
September 26, 2025	37.54	37.47	37.47	37.62	37.47	2,551
September 25, 2025	37.41	37.54	37.54	37.56	37.36	7,531
September 24, 2025	37.34	37.44	37.44	37.48	37.3	9,252
September 23, 2025	37.17	37.19	37.19	37.19	37.09	6,921
September 22, 2025	37.12	37.1	37.1	37.12	36.99	9,155
September 19, 2025	37.05	37.07	37.07	37.15	37.04	7,887
September 18, 2025	37.25	37.1	37.1	37.25	37.1	10,139
September 17, 2025	37.2	37.23	37.07	37.28	37.2	4,629
September 16, 2025	37.44	37.2	37.04	37.44	37.2	8,469
September 15, 2025	37.51	37.49	37.32	37.51	37.43	3,093
September 12, 2025	37.56	37.54	37.37	37.61	37.53	3,078
September 11, 2025	37.63	37.62	37.62	37.7	37.56	3,672
September 10, 2025	37.51	37.41	37.41	37.51	37.36	7,888
September 09, 2025	37.28	37.32	37.32	37.32	37.22	4,540
September 08, 2025	37.46	37.32	37.32	37.46	37.26	2,572
September 05, 2025	37.48	37.35	37.35	37.48	37.3	3,586
September 04, 2025	37.31	37.45	37.45	37.45	37.31	2,611
September 03, 2025	37.19	37.2	37.2	37.22	37.13	6,091
September 02, 2025	37.06	37.12	37.12	37.26	37.06	3,959
September 01, 2025	37.07	37.1	37.1	37.14	37	7,501
August 29, 2025	37.34	37.1	37.1	37.34	37.09	1,687
August 28, 2025	37.26	37.26	37.26	37.3	37.17	3,517
August 27, 2025	37.32	37.28	37.28	37.37	37.26	7,936
August 26, 2025	37.32	37.14	37.14	37.34	37.08	5,300
August 25, 2025	37.18	37.14	37.14	37.2	37.1	11,307
August 22, 2025	37.27	37.16	37.16	37.34	37.14	4,744
August 21, 2025	37.37	37.27	37.27	37.37	37.19	15,837
August 20, 2025	37.57	37.44	37.22	37.57	37.4	7,463
August 19, 2025	37.44	37.42	37.2	37.46	37.36	4,698
August 18, 2025	37.39	37.4	37.19	37.42	37.36	4,507

Vanguard USD Emerging Markets Government Bond UCITS ETF (VGEM.DE) XETRA