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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.83	37.82	37.82	37.91	37.77	617
February 19, 2026	37.8	37.83	37.83	37.9	37.72	4,879
February 18, 2026	37.91	37.99	37.99	37.99	37.84	4,874
February 17, 2026	37.96	37.88	37.88	37.96	37.83	732
February 16, 2026	37.72	37.86	37.86	37.86	37.7	6,429
February 13, 2026	37.62	37.68	37.68	37.73	37.57	3,102
February 12, 2026	37.52	37.57	37.57	37.61	37.47	1,356
February 11, 2026	37.42	37.48	37.48	37.54	37.4	5,374
February 10, 2026	37.26	37.42	37.42	37.42	37.26	2,005
February 09, 2026	37.41	37.35	37.35	37.41	37.2	7,878
February 06, 2026	37.61	37.56	37.56	37.63	37.49	4,982
February 05, 2026	37.49	37.54	37.54	37.54	37.45	4,497
February 04, 2026	37.26	37.46	37.46	37.48	37.26	4,407
February 03, 2026	37.41	37.38	37.38	37.5	37.38	42,823
February 02, 2026	37.29	37.44	37.44	37.48	37.22	10,084
January 30, 2026	37	37.17	37.17	37.21	36.95	12,664
January 29, 2026	36.98	37.1	37.1	37.1	36.91	3,361
January 28, 2026	36.89	37.14	37.14	37.14	36.89	5,658
January 27, 2026	37.29	36.95	36.95	37.33	36.95	5,316
January 26, 2026	37.45	37.26	37.26	37.45	37.2	3,534
January 23, 2026	37.64	37.49	37.49	37.67	37.49	7,841
January 22, 2026	37.75	37.5	37.5	37.83	37.5	3,834
January 21, 2026	37.52	37.55	37.55	37.66	37.46	6,129
January 20, 2026	37.59	37.37	37.37	37.59	37.22	12,656
January 19, 2026	37.9	37.72	37.72	37.9	37.72	7,010
January 16, 2026	37.94	38.02	38.02	38.03	37.94	8,112
January 15, 2026	37.96	38.08	38.08	38.1	37.89	4,701
January 14, 2026	37.98	37.95	37.95	37.98	37.9	3,237
January 13, 2026	37.92	37.93	37.93	37.98	37.87	5,864
January 12, 2026	37.91	37.84	37.84	37.91	37.77	16,663
January 09, 2026	37.92	38.03	38.03	38.1	37.92	2,395
January 08, 2026	37.93	37.92	37.92	37.93	37.81	4,664
January 07, 2026	37.96	37.87	37.87	37.96	37.82	6,681
January 06, 2026	37.76	37.88	37.88	37.88	37.75	3,736
January 05, 2026	37.94	37.81	37.81	37.94	37.81	7,254
January 02, 2026	37.8	37.65	37.65	37.82	37.62	13,425
December 30, 2025	37.53	37.67	37.67	37.68	37.53	3,051
December 29, 2025	37.52	37.67	37.67	37.68	37.52	10,015
December 23, 2025	37.63	37.58	37.58	37.64	37.5	6,942
December 22, 2025	37.6	37.76	37.76	37.76	37.58	10,867
December 19, 2025	37.73	37.79	37.79	37.83	37.69	14,784
December 18, 2025	37.59	37.72	37.72	37.76	37.59	6,715
December 17, 2025	37.91	37.74	37.56	37.91	37.74	9,510
December 16, 2025	37.77	37.74	37.74	37.77	37.64	21,245
December 15, 2025	37.85	37.77	37.77	37.85	37.7	8,495
December 12, 2025	37.77	37.72	37.72	37.77	37.72	1,362
December 11, 2025	37.88	37.75	37.75	37.9	37.73	3,764
December 10, 2025	37.9	38.08	38.08	38.08	37.9	4,605
December 09, 2025	38	37.96	37.96	38.01	37.9	9,142
December 08, 2025	38.07	38.1	38.1	38.1	37.98	4,761
December 05, 2025	38.08	38.21	38.21	38.21	38.05	4,267
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

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