Vanguard FTSE Emerging Markets UCITS ETF (AMS:VFEM)
Netherlands · Delayed Price · Currency is EUR 63.14
+0.53 (0.85%)
Sep 29, 2025, 5:28 PM CET
AMS:VFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 63.00 | 63.24 | 62.97 | 63.14 | 63.14 | 0.85% | 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 |
| Aug 19, 2025 | 60.77 | 60.81 | 60.59 | 60.59 | 60.16 | -0.39% | 1,299 |
| Aug 18, 2025 | 60.95 | 60.95 | 60.57 | 60.83 | 60.40 | 1.08% | 32,900 |
| Aug 15, 2025 | 60.52 | 60.52 | 60.15 | 60.18 | 59.75 | -0.22% | 1,674 |
| Aug 14, 2025 | 60.46 | 60.56 | 60.30 | 60.31 | 59.88 | -0.63% | 4,436 |
| Aug 13, 2025 | 60.54 | 60.91 | 60.54 | 60.69 | 60.26 | 0.95% | 17,187 |
| Aug 12, 2025 | 60.07 | 60.16 | 59.88 | 60.12 | 59.69 | 0.25% | 5,214 |
| Aug 11, 2025 | 59.74 | 60.00 | 59.71 | 59.97 | 59.54 | 0.60% | 11,271 |
| Aug 8, 2025 | 59.67 | 59.74 | 59.60 | 59.61 | 59.19 | -0.40% | 2,154 |
| Aug 7, 2025 | 59.60 | 60.02 | 59.58 | 59.85 | 59.42 | 1.01% | 1,981 |
| Aug 6, 2025 | 59.67 | 59.73 | 59.20 | 59.25 | 58.83 | -0.54% | 5,402 |
| Aug 5, 2025 | 59.78 | 59.89 | 59.57 | 59.57 | 59.15 | 0.51% | 5,383 |
| Aug 4, 2025 | 59.20 | 59.43 | 59.20 | 59.27 | 58.85 | 0.71% | 5,864 |
| Aug 1, 2025 | 59.69 | 59.69 | 58.51 | 58.85 | 58.43 | -1.79% | 2,840 |
| Jul 31, 2025 | 60.16 | 60.28 | 59.90 | 59.92 | 59.49 | -0.22% | 3,007 |
| Jul 30, 2025 | 59.97 | 60.24 | 59.94 | 60.05 | 59.62 | -0.05% | 3,450 |
| Jul 29, 2025 | 59.97 | 60.30 | 59.92 | 60.08 | 59.65 | 0.64% | 3,835 |
| Jul 28, 2025 | 59.63 | 59.70 | 59.54 | 59.70 | 59.27 | 0.71% | 8,197 |
| Jul 25, 2025 | 59.31 | 59.44 | 59.23 | 59.28 | 58.86 | -0.44% | 6,114 |
| Jul 24, 2025 | 59.89 | 59.93 | 59.50 | 59.54 | 59.12 | -0.55% | 9,241 |
| Jul 23, 2025 | 59.62 | 59.94 | 59.56 | 59.87 | 59.44 | 0.96% | 2,477 |
| Jul 22, 2025 | 59.36 | 59.43 | 59.24 | 59.30 | 58.88 | -0.59% | 1,828 |