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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	37.5	37.29	37.29	37.5	37.24	7,496
August 14, 2025	37.46	37.46	37.46	37.52	37.44	4,472
August 13, 2025	37.24	37.32	37.32	37.35	37.22	7,144
August 12, 2025	37.48	37.27	37.27	37.48	37.27	9,276
August 11, 2025	37.25	37.45	37.45	37.45	37.25	1,559
August 08, 2025	37.22	37.2	37.2	37.35	37.2	7,770
August 07, 2025	37.22	37.39	37.39	37.39	37.12	11,529
August 06, 2025	37.4	37.27	37.27	37.44	37.25	5,298
August 05, 2025	37.63	37.5	37.5	37.63	37.45	11,791
August 04, 2025	37.34	37.48	37.48	37.48	37.31	3,600
August 01, 2025	37.66	37.39	37.39	37.68	37.31	4,114
July 31, 2025	37.73	37.64	37.64	37.81	37.64	5,201
July 30, 2025	37.37	37.5	37.5	37.55	37.32	5,873
July 29, 2025	37.22	37.36	37.36	37.36	37.1	7,991
July 28, 2025	36.71	36.91	36.91	36.91	36.71	5,746
July 25, 2025	36.47	36.56	36.56	36.59	36.43	13,477
July 24, 2025	36.58	36.4	36.4	36.58	36.4	5,919
July 23, 2025	36.52	36.57	36.57	36.58	36.48	4,120
July 22, 2025	36.65	36.59	36.59	36.7	36.56	4,096
July 21, 2025	36.69	36.63	36.63	36.76	36.63	3,476
July 18, 2025	36.65	36.61	36.61	36.73	36.6	1,131
July 17, 2025	36.75	36.77	36.77	36.79	36.68	5,365
July 16, 2025	36.75	36.48	36.27	37.08	36.48	14,577
July 15, 2025	36.79	36.84	36.63	36.86	36.73	28,642
July 14, 2025	36.77	36.68	36.47	36.77	36.65	3,754
July 11, 2025	36.86	36.67	36.46	36.86	36.67	7,195
July 10, 2025	36.7	36.86	36.65	36.87	36.7	5,318
July 09, 2025	36.53	36.74	36.53	36.75	36.53	3,203
July 08, 2025	36.59	36.63	36.42	36.63	36.52	36,228
July 07, 2025	36.71	36.69	36.48	36.76	36.61	5,176
July 04, 2025	36.7	36.6	36.39	36.7	36.57	1,420
July 03, 2025	36.57	36.7	36.49	36.7	36.57	717
July 02, 2025	36.66	36.59	36.38	36.66	36.56	6,360
July 01, 2025	36.67	36.58	36.37	36.67	36.44	5,727
June 30, 2025	36.64	36.52	36.31	36.68	36.52	1,772
June 27, 2025	36.53	36.58	36.37	36.65	36.51	1,447
June 26, 2025	36.63	36.59	36.38	36.68	36.5	4,265
June 25, 2025	36.89	36.72	36.52	36.91	36.71	1,390
June 24, 2025	36.71	36.78	36.57	36.86	36.7	12,582
June 23, 2025	36.93	36.86	36.66	37.09	36.86	9,706
June 20, 2025	36.91	36.9	36.69	36.91	36.78	4,708
June 19, 2025	36.96	36.95	36.95	36.99	36.89	106
June 18, 2025	36.85	37.02	36.85	37.16	36.85	7,051
June 17, 2025	36.82	36.92	36.76	37.01	36.82	5,308
June 16, 2025	36.84	36.88	36.71	36.88	36.75	2,724

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