Vanguard FTSE Emerging Markets UCITS ETF (AMS:VFEM)
Netherlands · Delayed Price · Currency is EUR 60.27
-0.32 (-0.53%)
Aug 20, 2025, 5:26 PM CET
AMS:VFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 60.47 | 60.50 | 60.10 | 60.29 | 60.29 | -0.50% | 3,557 |
| Aug 19, 2025 | 60.77 | 60.81 | 60.59 | 60.59 | 60.59 | -0.39% | 1,299 |
| Aug 18, 2025 | 60.95 | 60.95 | 60.57 | 60.83 | 60.83 | 1.08% | 32,900 |
| Aug 15, 2025 | 60.52 | 60.52 | 60.15 | 60.18 | 60.18 | -0.22% | 1,674 |
| Aug 14, 2025 | 60.46 | 60.56 | 60.30 | 60.31 | 60.31 | -0.63% | 4,436 |
| Aug 13, 2025 | 60.54 | 60.91 | 60.54 | 60.69 | 60.69 | 0.95% | 17,187 |
| Aug 12, 2025 | 60.07 | 60.16 | 59.88 | 60.12 | 60.12 | 0.25% | 5,214 |
| Aug 11, 2025 | 59.74 | 60.00 | 59.71 | 59.97 | 59.97 | 0.60% | 11,271 |
| Aug 8, 2025 | 59.67 | 59.74 | 59.60 | 59.61 | 59.61 | -0.40% | 2,154 |
| Aug 7, 2025 | 59.60 | 60.02 | 59.58 | 59.85 | 59.85 | 1.01% | 1,981 |
| Aug 6, 2025 | 59.67 | 59.73 | 59.20 | 59.25 | 59.25 | -0.54% | 5,402 |
| Aug 5, 2025 | 59.78 | 59.89 | 59.57 | 59.57 | 59.57 | 0.51% | 5,383 |
| Aug 4, 2025 | 59.20 | 59.43 | 59.20 | 59.27 | 59.27 | 0.71% | 5,864 |
| Aug 1, 2025 | 59.69 | 59.69 | 58.51 | 58.85 | 58.85 | -1.79% | 2,840 |
| Jul 31, 2025 | 60.16 | 60.28 | 59.90 | 59.92 | 59.92 | -0.22% | 3,007 |
| Jul 30, 2025 | 59.97 | 60.24 | 59.94 | 60.05 | 60.05 | -0.05% | 3,450 |
| Jul 29, 2025 | 59.97 | 60.30 | 59.92 | 60.08 | 60.08 | 0.64% | 3,835 |
| Jul 28, 2025 | 59.63 | 59.70 | 59.54 | 59.70 | 59.70 | 0.71% | 8,197 |
| Jul 25, 2025 | 59.31 | 59.44 | 59.23 | 59.28 | 59.28 | -0.44% | 6,114 |
| Jul 24, 2025 | 59.89 | 59.93 | 59.50 | 59.54 | 59.54 | -0.55% | 9,241 |
| Jul 23, 2025 | 59.62 | 59.94 | 59.56 | 59.87 | 59.87 | 0.96% | 2,477 |
| Jul 22, 2025 | 59.36 | 59.43 | 59.24 | 59.30 | 59.30 | -0.59% | 1,828 |
| Jul 21, 2025 | 59.55 | 59.74 | 59.52 | 59.65 | 59.65 | 0.17% | 2,258 |
| Jul 18, 2025 | 59.60 | 59.70 | 59.34 | 59.55 | 59.55 | -0.25% | 1,371 |
| Jul 17, 2025 | 59.56 | 59.70 | 59.38 | 59.70 | 59.70 | 1.83% | 1,381 |
| Jul 16, 2025 | 59.02 | 59.15 | 58.63 | 58.63 | 58.63 | -0.54% | 2,153 |
| Jul 15, 2025 | 58.71 | 58.87 | 58.68 | 58.95 | 58.95 | 1.43% | 963 |
| Jul 14, 2025 | 58.21 | 58.22 | 58.02 | 58.12 | 58.12 | 0.17% | 2,739 |
| Jul 11, 2025 | 58.39 | 58.39 | 58.02 | 58.02 | 58.02 | -0.19% | 927 |
| Jul 10, 2025 | 58.00 | 58.18 | 58.00 | 58.13 | 58.13 | 0.35% | 1,002 |
| Jul 9, 2025 | 57.98 | 58.17 | 57.90 | 57.93 | 57.93 | -0.17% | 5,147 |
| Jul 8, 2025 | 57.98 | 58.19 | 57.89 | 58.03 | 58.03 | 0.05% | 2,665 |
| Jul 7, 2025 | 57.72 | 58.08 | 57.61 | 58.00 | 58.00 | 0.31% | 935 |
| Jul 4, 2025 | 57.87 | 57.91 | 57.79 | 57.82 | 57.82 | -0.74% | 1,934 |
| Jul 3, 2025 | 58.00 | 58.29 | 57.85 | 58.25 | 58.25 | 0.80% | 1,314 |
| Jul 2, 2025 | 57.83 | 57.85 | 57.61 | 57.79 | 57.79 | 0.09% | 8,780 |
| Jul 1, 2025 | 57.84 | 57.87 | 57.55 | 57.74 | 57.74 | 0.35% | 1,764 |
| Jun 30, 2025 | 57.64 | 57.75 | 57.50 | 57.54 | 57.54 | -0.60% | 4,106 |
| Jun 27, 2025 | 57.92 | 57.98 | 57.69 | 57.89 | 57.89 | -0.05% | 48,908 |
| Jun 26, 2025 | 57.69 | 58.00 | 57.69 | 57.92 | 57.92 | 0.22% | 1,796 |
| Jun 25, 2025 | 58.02 | 58.15 | 57.82 | 57.79 | 57.79 | 0.30% | 6,004 |
| Jun 24, 2025 | 57.48 | 57.68 | 57.36 | 57.62 | 57.62 | 1.69% | 10,807 |
| Jun 23, 2025 | 56.69 | 56.90 | 56.63 | 56.66 | 56.66 | -0.02% | 2,372 |
| Jun 20, 2025 | 56.81 | 57.12 | 56.67 | 56.67 | 56.67 | 0.39% | 1,782 |
| Jun 19, 2025 | 56.85 | 56.85 | 56.45 | 56.45 | 56.45 | -2.08% | 600 |
| Jun 18, 2025 | 57.75 | 57.86 | 57.65 | 57.65 | 57.14 | -0.55% | 1,229 |
| Jun 17, 2025 | 57.95 | 58.08 | 57.81 | 57.97 | 57.46 | -0.62% | 3,718 |
| Jun 16, 2025 | 58.08 | 58.35 | 57.91 | 58.33 | 57.82 | 0.93% | 2,991 |
| Jun 13, 2025 | 57.70 | 57.97 | 57.60 | 57.79 | 57.28 | -1.11% | 1,654 |
| Jun 12, 2025 | 58.80 | 58.80 | 58.16 | 58.44 | 57.93 | -1.18% | 3,049 |