Vanguard FTSE Emerging Markets UCITS ETF (ETR:VFEM)
Germany · Delayed Price · Currency is EUR 63.11
+0.49 (0.78%)
Sep 29, 2025, 5:36 PM CET
ETR:VFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 63.03 | 63.17 | 62.96 | 63.06 | 63.06 | 0.70% | 5,763 |
| 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 | 60.61 | 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 |
| Aug 19, 2025 | 60.74 | 60.80 | 60.58 | 60.61 | 60.18 | -0.35% | 8,141 |
| Aug 18, 2025 | 60.96 | 60.96 | 60.65 | 60.82 | 60.39 | 1.01% | 7,499 |
| Aug 15, 2025 | 60.47 | 60.49 | 60.20 | 60.21 | 59.78 | -0.17% | 9,640 |
| Aug 14, 2025 | 60.45 | 60.56 | 60.31 | 60.31 | 59.88 | -0.54% | 5,047 |
| Aug 13, 2025 | 60.56 | 60.86 | 60.53 | 60.64 | 60.21 | 0.86% | 11,839 |
| Aug 12, 2025 | 60.10 | 60.17 | 59.90 | 60.12 | 59.69 | 0.25% | 7,642 |
| Aug 11, 2025 | 59.74 | 60.00 | 59.72 | 59.97 | 59.54 | 0.62% | 2,285 |
| Aug 8, 2025 | 59.65 | 59.72 | 59.58 | 59.60 | 59.18 | -0.45% | 3,268 |
| Aug 7, 2025 | 59.64 | 60.05 | 59.61 | 59.87 | 59.44 | 1.03% | 8,234 |
| Aug 6, 2025 | 59.63 | 59.70 | 59.18 | 59.26 | 58.84 | -0.49% | 13,370 |
| Aug 5, 2025 | 59.82 | 59.89 | 59.52 | 59.55 | 59.13 | 0.40% | 22,484 |
| Aug 4, 2025 | 59.27 | 59.42 | 59.21 | 59.31 | 58.89 | 0.73% | 11,459 |
| Aug 1, 2025 | 59.70 | 59.70 | 58.55 | 58.88 | 58.46 | -1.83% | 17,629 |
| Jul 31, 2025 | 60.10 | 60.23 | 59.90 | 59.98 | 59.55 | -0.10% | 6,060 |
| Jul 30, 2025 | 59.92 | 60.23 | 59.92 | 60.04 | 59.61 | - | 13,303 |
| Jul 29, 2025 | 59.97 | 60.28 | 59.97 | 60.04 | 59.61 | 0.54% | 3,313 |
| Jul 28, 2025 | 59.65 | 59.72 | 59.51 | 59.72 | 59.29 | 0.66% | 12,731 |
| Jul 25, 2025 | 59.26 | 59.41 | 59.23 | 59.33 | 58.91 | -0.32% | 8,078 |
| Jul 24, 2025 | 59.92 | 59.92 | 59.52 | 59.52 | 59.10 | -0.60% | 30,487 |
| Jul 23, 2025 | 59.63 | 59.88 | 59.63 | 59.88 | 59.45 | 0.98% | 6,114 |
| Jul 22, 2025 | 59.32 | 59.51 | 59.20 | 59.30 | 58.88 | -0.55% | 9,151 |