Vanguard FTSE Emerging Markets UCITS ETF (ETR:VFEM)
Germany · Delayed Price · Currency is EUR 65.39
-0.32 (-0.49%)
Oct 28, 2025, 5:36 PM CET
ETR:VFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 65.11 | 65.52 | 65.00 | 65.39 | 65.39 | -0.49% | 8,940 |
| Oct 27, 2025 | 65.64 | 65.73 | 65.55 | 65.71 | 65.71 | 0.75% | 12,780 |
| Oct 24, 2025 | 65.19 | 65.34 | 65.05 | 65.22 | 65.22 | 0.38% | 4,665 |
| Oct 23, 2025 | 64.91 | 65.00 | 64.71 | 64.97 | 64.97 | 0.79% | 30,597 |
| Oct 22, 2025 | 64.72 | 64.92 | 64.46 | 64.46 | 64.46 | -0.42% | 6,958 |
| Oct 21, 2025 | 64.86 | 64.99 | 64.55 | 64.73 | 64.73 | -0.29% | 7,377 |
| Oct 20, 2025 | 64.53 | 64.92 | 64.32 | 64.92 | 64.92 | 1.69% | 20,570 |
| Oct 17, 2025 | 63.20 | 64.07 | 62.89 | 63.84 | 63.84 | -0.98% | 38,728 |
| Oct 16, 2025 | 64.45 | 64.60 | 64.32 | 64.47 | 64.47 | 0.40% | 3,590 |
| Oct 15, 2025 | 64.21 | 64.58 | 64.13 | 64.21 | 64.21 | 1.07% | 22,605 |
| Oct 14, 2025 | 63.15 | 63.53 | 63.00 | 63.53 | 63.53 | -1.04% | 18,351 |
| Oct 13, 2025 | 63.53 | 64.30 | 63.53 | 64.20 | 64.20 | 2.29% | 28,672 |
| Oct 10, 2025 | 64.62 | 64.66 | 62.76 | 62.76 | 62.76 | -3.22% | 16,142 |
| Oct 9, 2025 | 65.02 | 65.16 | 64.72 | 64.85 | 64.85 | -0.03% | 8,129 |
| Oct 8, 2025 | 64.49 | 64.91 | 64.48 | 64.87 | 64.87 | 0.60% | 17,395 |
| Oct 7, 2025 | 64.77 | 65.00 | 64.48 | 64.48 | 64.48 | -0.05% | 27,437 |
| Oct 6, 2025 | 64.29 | 64.57 | 64.23 | 64.51 | 64.51 | 0.51% | 10,844 |
| Oct 3, 2025 | 64.15 | 64.27 | 64.06 | 64.18 | 64.18 | 0.33% | 13,949 |
| Oct 2, 2025 | 64.06 | 64.21 | 63.93 | 63.97 | 63.97 | 0.44% | 11,841 |
| Oct 1, 2025 | 63.09 | 63.72 | 63.03 | 63.69 | 63.69 | 0.71% | 20,491 |
| Sep 30, 2025 | 63.10 | 63.36 | 63.03 | 63.24 | 63.24 | 0.21% | 6,511 |
| Sep 29, 2025 | 63.03 | 63.23 | 62.96 | 63.11 | 63.11 | 0.78% | 9,522 |
| Sep 26, 2025 | 62.60 | 62.65 | 62.41 | 62.62 | 62.62 | -0.78% | 25,954 |
| Sep 25, 2025 | 63.04 | 63.13 | 62.82 | 63.11 | 63.11 | -0.02% | 16,583 |
| Sep 24, 2025 | 63.03 | 63.26 | 63.03 | 63.12 | 63.12 | 0.13% | 11,977 |
| Sep 23, 2025 | 62.61 | 63.08 | 62.57 | 63.04 | 63.04 | 0.43% | 6,039 |
| Sep 22, 2025 | 62.91 | 62.91 | 62.70 | 62.77 | 62.77 | -0.17% | 13,633 |
| Sep 19, 2025 | 62.69 | 62.98 | 62.64 | 62.88 | 62.88 | 0.14% | 13,132 |
| Sep 18, 2025 | 62.61 | 62.85 | 62.52 | 62.79 | 62.79 | -0.70% | 9,116 |
| Sep 17, 2025 | 63.16 | 63.36 | 63.13 | 63.23 | 62.78 | 0.93% | 35,536 |
| Sep 16, 2025 | 62.94 | 62.97 | 62.63 | 62.65 | 62.20 | -0.25% | 25,321 |
| Sep 15, 2025 | 62.74 | 62.92 | 62.62 | 62.81 | 62.36 | 0.27% | 8,975 |
| Sep 12, 2025 | 62.62 | 62.77 | 62.57 | 62.64 | 62.19 | 0.16% | 26,164 |
| Sep 11, 2025 | 62.38 | 62.57 | 62.27 | 62.54 | 62.09 | 0.74% | 24,786 |
| Sep 10, 2025 | 62.26 | 62.26 | 62.00 | 62.08 | 61.64 | 0.80% | 17,346 |
| Sep 9, 2025 | 61.28 | 61.65 | 61.28 | 61.59 | 61.15 | 0.90% | 13,024 |
| Sep 8, 2025 | 61.14 | 61.20 | 60.90 | 61.04 | 60.60 | 0.71% | 18,471 |
| Sep 5, 2025 | 60.88 | 60.93 | 60.50 | 60.61 | 60.18 | 0.50% | 6,694 |
| Sep 4, 2025 | 60.27 | 60.35 | 60.19 | 60.31 | 59.88 | -0.40% | 9,942 |
| Sep 3, 2025 | 60.59 | 60.75 | 60.48 | 60.55 | 60.12 | 0.46% | 12,451 |
| Sep 2, 2025 | 60.49 | 60.56 | 60.07 | 60.27 | 59.84 | -0.45% | 22,793 |
| Sep 1, 2025 | 60.48 | 60.58 | 60.45 | 60.54 | 60.11 | 0.43% | 25,038 |
| Aug 29, 2025 | 60.50 | 60.57 | 60.07 | 60.28 | 59.85 | -0.53% | 11,449 |
| Aug 28, 2025 | 60.56 | 60.62 | 60.34 | 60.60 | 60.17 | -0.10% | 7,643 |
| Aug 27, 2025 | 60.90 | 60.90 | 60.58 | 60.66 | 60.23 | -0.75% | 6,098 |
| Aug 26, 2025 | 61.30 | 61.59 | 61.09 | 61.12 | 60.68 | -0.41% | 8,522 |
| Aug 25, 2025 | 61.42 | 61.42 | 61.15 | 61.37 | 60.93 | 0.41% | 12,098 |
| Aug 22, 2025 | 60.74 | 61.13 | 60.74 | 61.12 | 60.68 | 0.73% | 14,012 |
| Aug 21, 2025 | 60.48 | 60.68 | 60.31 | 60.68 | 60.25 | 0.63% | 18,502 |
| Aug 20, 2025 | 60.48 | 60.49 | 60.12 | 60.30 | 59.87 | -0.51% | 15,172 |