Vanguard FTSE Emerging Markets UCITS ETF (AMS:VFEM)
Netherlands · Delayed Price · Currency is EUR 65.44
-0.29 (-0.44%)
Oct 28, 2025, 5:29 PM CET
AMS:VFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 65.10 | 65.28 | 65.00 | 65.23 | 65.23 | -0.76% | 3,400 |
| Oct 27, 2025 | 65.57 | 65.95 | 65.55 | 65.73 | 65.73 | 0.44% | 2,690 |
| Oct 24, 2025 | 65.20 | 65.44 | 65.00 | 65.44 | 65.44 | 0.63% | 3,038 |
| Oct 23, 2025 | 64.84 | 65.03 | 64.74 | 65.03 | 65.03 | 0.95% | 5,379 |
| Oct 22, 2025 | 64.76 | 64.90 | 64.42 | 64.42 | 64.42 | -0.53% | 3,026 |
| Oct 21, 2025 | 64.96 | 64.97 | 64.62 | 64.76 | 64.76 | -0.22% | 1,566 |
| Oct 20, 2025 | 64.51 | 64.96 | 64.29 | 64.90 | 64.90 | 1.55% | 5,843 |
| Oct 17, 2025 | 63.22 | 64.12 | 62.83 | 63.91 | 63.91 | -0.96% | 5,327 |
| Oct 16, 2025 | 64.45 | 64.61 | 64.33 | 64.53 | 64.53 | 0.42% | 2,215 |
| Oct 15, 2025 | 64.16 | 64.44 | 64.08 | 64.26 | 64.26 | 1.15% | 4,944 |
| Oct 14, 2025 | 63.15 | 63.53 | 63.00 | 63.53 | 63.53 | -1.17% | 4,106 |
| Oct 13, 2025 | 63.48 | 64.31 | 63.48 | 64.28 | 64.28 | 2.49% | 7,276 |
| Oct 10, 2025 | 64.62 | 64.70 | 62.72 | 62.72 | 62.72 | -3.31% | 2,779 |
| Oct 9, 2025 | 65.07 | 65.19 | 64.70 | 64.87 | 64.87 | - | 3,190 |
| Oct 8, 2025 | 64.49 | 64.94 | 64.46 | 64.87 | 64.87 | 0.64% | 5,599 |
| Oct 7, 2025 | 64.72 | 65.00 | 64.46 | 64.46 | 64.46 | -0.03% | 3,373 |
| Oct 6, 2025 | 64.25 | 64.58 | 64.25 | 64.48 | 64.48 | 0.59% | 12,140 |
| Oct 3, 2025 | 64.15 | 64.25 | 64.04 | 64.10 | 64.10 | -0.02% | 5,796 |
| Oct 2, 2025 | 64.03 | 64.38 | 63.96 | 64.11 | 64.11 | 0.61% | 4,076 |
| Oct 1, 2025 | 63.00 | 63.76 | 63.00 | 63.72 | 63.72 | 0.81% | 6,512 |
| Sep 30, 2025 | 63.08 | 63.36 | 63.00 | 63.21 | 63.21 | 0.14% | 9,078 |
| Sep 29, 2025 | 63.00 | 63.24 | 62.97 | 63.12 | 63.12 | 0.81% | 3,089 |
| Sep 26, 2025 | 62.61 | 62.65 | 62.39 | 62.61 | 62.61 | -0.65% | 8,321 |
| Sep 25, 2025 | 63.04 | 63.14 | 62.77 | 63.02 | 63.02 | -0.28% | 8,104 |
| Sep 24, 2025 | 63.07 | 63.30 | 63.07 | 63.20 | 63.20 | 0.19% | 3,939 |
| Sep 23, 2025 | 62.62 | 63.11 | 62.53 | 63.08 | 63.08 | 0.46% | 4,807 |
| Sep 22, 2025 | 62.90 | 62.90 | 62.68 | 62.79 | 62.79 | -0.21% | 4,208 |
| Sep 19, 2025 | 62.69 | 63.02 | 62.69 | 62.92 | 62.92 | 0.27% | 6,609 |
| Sep 18, 2025 | 62.52 | 62.81 | 62.52 | 62.75 | 62.75 | -0.79% | 8,020 |
| Sep 17, 2025 | 63.06 | 63.34 | 63.06 | 63.25 | 62.80 | 0.94% | 20,228 |
| Sep 16, 2025 | 62.99 | 62.99 | 62.63 | 62.66 | 62.21 | -0.21% | 4,832 |
| Sep 15, 2025 | 62.70 | 62.93 | 62.62 | 62.79 | 62.34 | 0.24% | 5,868 |
| Sep 12, 2025 | 62.64 | 62.83 | 62.60 | 62.64 | 62.19 | 0.10% | 4,554 |
| Sep 11, 2025 | 62.39 | 62.61 | 62.27 | 62.58 | 62.13 | 0.79% | 5,103 |
| Sep 10, 2025 | 62.12 | 62.24 | 61.98 | 62.09 | 61.65 | 0.81% | 4,407 |
| Sep 9, 2025 | 61.31 | 61.64 | 61.31 | 61.59 | 61.15 | 0.90% | 6,497 |
| Sep 8, 2025 | 61.11 | 61.22 | 60.94 | 61.04 | 60.61 | 0.73% | 7,863 |
| Sep 5, 2025 | 60.91 | 61.00 | 60.51 | 60.60 | 60.17 | 0.46% | 4,261 |
| Sep 4, 2025 | 60.30 | 60.38 | 60.21 | 60.32 | 59.89 | -0.33% | 5,718 |
| Sep 3, 2025 | 60.56 | 60.76 | 60.50 | 60.52 | 60.09 | 0.31% | 2,133 |
| Sep 2, 2025 | 60.50 | 60.58 | 60.10 | 60.33 | 59.90 | -0.31% | 4,559 |
| Sep 1, 2025 | 60.46 | 60.60 | 60.44 | 60.52 | 60.09 | 0.38% | 4,494 |
| Aug 29, 2025 | 60.50 | 60.54 | 60.10 | 60.29 | 59.86 | -0.54% | 2,057 |
| Aug 28, 2025 | 60.58 | 60.65 | 60.33 | 60.62 | 60.19 | -0.05% | 3,139 |
| Aug 27, 2025 | 60.89 | 60.91 | 60.62 | 60.65 | 60.22 | -0.74% | 2,832 |
| Aug 26, 2025 | 61.30 | 61.35 | 61.10 | 61.10 | 60.66 | -0.46% | 4,729 |
| Aug 25, 2025 | 61.27 | 61.38 | 61.15 | 61.38 | 60.94 | 0.52% | 10,830 |
| Aug 22, 2025 | 60.75 | 61.17 | 60.75 | 61.06 | 60.62 | 0.71% | 2,662 |
| Aug 21, 2025 | 60.50 | 60.68 | 60.27 | 60.63 | 60.20 | 0.56% | 5,035 |
| Aug 20, 2025 | 60.47 | 60.50 | 60.10 | 60.29 | 59.86 | -0.50% | 3,557 |