Vanguard USD Emerging Markets Government Bond UCITS ETF (ETR:VGEM)
Germany · Delayed Price · Currency is EUR 37.27
-0.17 (-0.44%)
Aug 21, 2025, 5:36 PM CET
ETR:VGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 37.37 | 37.37 | 37.19 | 37.27 | 37.27 | -0.45% | 15,837 |
| Aug 20, 2025 | 37.57 | 37.57 | 37.40 | 37.44 | 37.22 | 0.05% | 7,463 |
| Aug 19, 2025 | 37.44 | 37.46 | 37.36 | 37.42 | 37.20 | 0.05% | 4,698 |
| Aug 18, 2025 | 37.39 | 37.42 | 37.36 | 37.40 | 37.19 | 0.29% | 4,507 |
| Aug 15, 2025 | 37.50 | 37.50 | 37.24 | 37.29 | 37.07 | -0.45% | 7,496 |
| Aug 14, 2025 | 37.46 | 37.52 | 37.44 | 37.46 | 37.25 | 0.38% | 4,472 |
| Aug 13, 2025 | 37.24 | 37.35 | 37.22 | 37.32 | 37.11 | 0.13% | 7,144 |
| Aug 12, 2025 | 37.48 | 37.48 | 37.27 | 37.27 | 37.06 | -0.48% | 9,276 |
| Aug 11, 2025 | 37.25 | 37.45 | 37.25 | 37.45 | 37.23 | 0.67% | 1,559 |
| Aug 8, 2025 | 37.22 | 37.35 | 37.20 | 37.20 | 36.99 | -0.51% | 7,770 |
| Aug 7, 2025 | 37.22 | 37.39 | 37.12 | 37.39 | 37.18 | 0.32% | 11,529 |
| Aug 6, 2025 | 37.40 | 37.44 | 37.25 | 37.27 | 37.05 | -0.61% | 5,298 |
| Aug 5, 2025 | 37.63 | 37.63 | 37.45 | 37.50 | 37.28 | 0.05% | 11,791 |
| Aug 4, 2025 | 37.34 | 37.48 | 37.31 | 37.48 | 37.26 | 0.24% | 3,600 |
| Aug 1, 2025 | 37.66 | 37.68 | 37.31 | 37.39 | 37.18 | -0.66% | 4,114 |
| Jul 31, 2025 | 37.73 | 37.81 | 37.64 | 37.64 | 37.43 | 0.37% | 5,201 |
| Jul 30, 2025 | 37.37 | 37.55 | 37.32 | 37.50 | 37.29 | 0.37% | 5,873 |
| Jul 29, 2025 | 37.22 | 37.36 | 37.10 | 37.36 | 37.15 | 1.22% | 7,991 |
| Jul 28, 2025 | 36.71 | 36.91 | 36.71 | 36.91 | 36.69 | 0.96% | 5,746 |
| Jul 25, 2025 | 36.47 | 36.59 | 36.43 | 36.56 | 36.35 | 0.44% | 13,477 |
| Jul 24, 2025 | 36.58 | 36.58 | 36.40 | 36.40 | 36.19 | -0.46% | 5,919 |
| Jul 23, 2025 | 36.52 | 36.58 | 36.48 | 36.57 | 36.36 | -0.05% | 4,120 |
| Jul 22, 2025 | 36.65 | 36.70 | 36.56 | 36.59 | 36.38 | -0.11% | 4,096 |
| Jul 21, 2025 | 36.69 | 36.76 | 36.63 | 36.63 | 36.42 | 0.05% | 3,476 |
| Jul 18, 2025 | 36.65 | 36.73 | 36.60 | 36.61 | 36.40 | -0.44% | 1,131 |
| Jul 17, 2025 | 36.75 | 36.79 | 36.68 | 36.77 | 36.56 | 0.79% | 5,365 |
| Jul 16, 2025 | 36.75 | 37.08 | 36.48 | 36.48 | 36.07 | -0.98% | 14,577 |
| Jul 15, 2025 | 36.79 | 36.86 | 36.73 | 36.84 | 36.42 | 0.44% | 28,642 |
| Jul 14, 2025 | 36.77 | 36.77 | 36.65 | 36.68 | 36.26 | 0.03% | 3,754 |
| Jul 11, 2025 | 36.86 | 36.86 | 36.67 | 36.67 | 36.25 | -0.52% | 7,195 |
| Jul 10, 2025 | 36.70 | 36.87 | 36.70 | 36.86 | 36.44 | 0.33% | 5,318 |
| Jul 9, 2025 | 36.53 | 36.75 | 36.53 | 36.74 | 36.32 | 0.30% | 3,203 |
| Jul 8, 2025 | 36.59 | 36.63 | 36.52 | 36.63 | 36.21 | -0.16% | 36,228 |
| Jul 7, 2025 | 36.71 | 36.76 | 36.61 | 36.69 | 36.27 | 0.25% | 5,176 |
| Jul 4, 2025 | 36.70 | 36.70 | 36.57 | 36.60 | 36.18 | -0.27% | 1,420 |
| Jul 3, 2025 | 36.57 | 36.70 | 36.57 | 36.70 | 36.28 | 0.30% | 717 |
| Jul 2, 2025 | 36.66 | 36.66 | 36.56 | 36.59 | 36.17 | 0.03% | 6,360 |
| Jul 1, 2025 | 36.67 | 36.67 | 36.44 | 36.58 | 36.16 | 0.16% | 5,727 |
| Jun 30, 2025 | 36.64 | 36.68 | 36.52 | 36.52 | 36.10 | -0.16% | 1,772 |
| Jun 27, 2025 | 36.53 | 36.65 | 36.51 | 36.58 | 36.16 | -0.03% | 1,447 |
| Jun 26, 2025 | 36.63 | 36.68 | 36.50 | 36.59 | 36.18 | -0.35% | 4,265 |
| Jun 25, 2025 | 36.89 | 36.91 | 36.71 | 36.72 | 36.31 | -0.16% | 1,390 |
| Jun 24, 2025 | 36.71 | 36.86 | 36.70 | 36.78 | 36.37 | -0.22% | 12,582 |
| Jun 23, 2025 | 36.93 | 37.09 | 36.86 | 36.86 | 36.45 | -0.11% | 9,706 |
| Jun 20, 2025 | 36.91 | 36.91 | 36.78 | 36.90 | 36.48 | -0.14% | 4,708 |
| Jun 19, 2025 | 36.96 | 36.99 | 36.89 | 36.95 | 36.53 | -0.19% | 106 |
| Jun 18, 2025 | 36.85 | 37.16 | 36.85 | 37.02 | 36.43 | 0.27% | 7,051 |
| Jun 17, 2025 | 36.82 | 37.01 | 36.82 | 36.92 | 36.34 | 0.11% | 5,308 |
| Jun 16, 2025 | 36.84 | 36.88 | 36.75 | 36.88 | 36.30 | 0.11% | 2,724 |
| Jun 13, 2025 | 36.92 | 37.09 | 36.84 | 36.84 | 36.26 | -0.35% | 2,360 |