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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.1	38.09	38.09	38.11	38	5,687
December 03, 2025	38.08	38.12	38.12	38.17	38.03	13,914
December 02, 2025	38.14	38.19	38.19	38.2	38.09	3,555
December 01, 2025	38.19	38.09	38.09	38.19	37.99	6,697
November 28, 2025	38.41	38.19	38.19	38.41	38.19	4,195
November 27, 2025	38.28	38.28	38.28	38.36	38.24	2,313
November 26, 2025	38.26	38.25	38.25	38.35	38.2	4,483
November 25, 2025	38.46	38.32	38.32	38.46	38.22	3,050
November 24, 2025	38.46	38.4	38.4	38.46	38.3	1,634
November 21, 2025	38.33	38.36	38.36	38.4	38.19	4,740
November 20, 2025	38.53	38.31	38.31	38.53	38.31	13,213
November 19, 2025	38.24	38.49	38.28	38.49	38.24	708
November 18, 2025	38.31	38.31	38.1	38.35	38.2	2,073
November 17, 2025	38.3	38.35	38.14	38.35	38.27	3,665
November 14, 2025	38.11	38.22	38.22	38.29	38.06	2,791
November 13, 2025	38.45	38.13	38.13	38.45	38.13	5,104
November 12, 2025	38.39	38.43	38.43	38.51	38.37	2,595
November 11, 2025	38.43	38.37	38.37	38.44	38.36	7,690
November 10, 2025	38.37	38.43	38.43	38.45	38.37	3,176
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

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