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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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