Vanguard USD Emerging Markets Government Bond UCITS ETF (LON:VEMA)
London · Delayed Price · Currency is GBP 47.01
+0.33 (0.71%)
Oct 28, 2025, 3:13 PM BST
LON:VEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 46.66 | 47.11 | 46.66 | 47.10 | 47.10 | 0.88% | 621 |
| Oct 27, 2025 | 46.66 | 46.89 | 46.66 | 46.69 | 46.69 | 0.19% | 3,486 |
| Oct 24, 2025 | 46.46 | 46.60 | 46.35 | 46.60 | 46.60 | 0.41% | 539 |
| Oct 23, 2025 | 46.29 | 46.43 | 46.24 | 46.41 | 46.41 | 0.19% | 2,289 |
| Oct 22, 2025 | 46.47 | 46.59 | 46.32 | 46.32 | 46.32 | -0.06% | 5,101 |
| Oct 21, 2025 | 46.17 | 46.42 | 46.17 | 46.35 | 46.35 | 0.67% | 602 |
| Oct 20, 2025 | 45.65 | 46.15 | 45.65 | 46.04 | 46.04 | 0.07% | 1,031 |
| Oct 17, 2025 | 45.85 | 46.01 | 45.79 | 46.01 | 46.01 | 0.24% | 1,633 |
| Oct 16, 2025 | 45.87 | 45.99 | 45.82 | 45.90 | 45.90 | -0.33% | 489 |
| Oct 15, 2025 | 46.11 | 46.18 | 46.05 | 46.05 | 46.05 | -0.15% | 777 |
| Oct 14, 2025 | 46.17 | 46.29 | 46.10 | 46.12 | 46.12 | 0.15% | 96 |
| Oct 13, 2025 | 46.05 | 46.05 | 45.85 | 46.05 | 46.05 | 0.61% | 970 |
| Oct 10, 2025 | 46.24 | 46.32 | 45.77 | 45.77 | 45.77 | -0.65% | 16,594 |
| Oct 9, 2025 | 45.88 | 46.07 | 45.83 | 46.07 | 46.07 | 0.66% | 1,818 |
| Oct 8, 2025 | 45.88 | 45.88 | 45.59 | 45.77 | 45.77 | 0.48% | 1,347 |
| Oct 7, 2025 | 45.61 | 45.68 | 45.54 | 45.55 | 45.55 | 0.26% | 178 |
| Oct 6, 2025 | 45.74 | 45.74 | 45.43 | 45.43 | 45.43 | -0.24% | 2,539 |
| Oct 3, 2025 | 45.56 | 45.60 | 45.46 | 45.54 | 45.54 | -0.22% | 1,283 |
| Oct 2, 2025 | 45.40 | 45.64 | 45.29 | 45.64 | 45.64 | 0.60% | 1,096 |
| Oct 1, 2025 | 45.47 | 45.47 | 45.17 | 45.37 | 45.37 | -0.24% | 747 |
| Sep 30, 2025 | 45.67 | 45.67 | 45.45 | 45.48 | 45.48 | -0.13% | 793 |
| Sep 29, 2025 | 45.71 | 45.71 | 45.31 | 45.54 | 45.54 | -0.18% | 248 |
| Sep 26, 2025 | 45.83 | 45.87 | 45.62 | 45.62 | 45.62 | -0.61% | 102 |
| Sep 25, 2025 | 45.74 | 45.90 | 45.52 | 45.90 | 45.90 | 0.55% | 698 |
| Sep 24, 2025 | 45.52 | 45.67 | 45.47 | 45.65 | 45.65 | 0.71% | 1,014 |
| Sep 23, 2025 | 45.35 | 45.35 | 45.19 | 45.33 | 45.33 | 0.42% | 168 |
| Sep 22, 2025 | 44.90 | 45.18 | 44.90 | 45.14 | 45.14 | -0.02% | 482 |
| Sep 19, 2025 | 45.22 | 45.22 | 45.05 | 45.15 | 45.15 | 0.16% | 154 |
| Sep 18, 2025 | 44.99 | 45.08 | 44.96 | 45.08 | 45.08 | 0.31% | 2,967 |
| Sep 17, 2025 | 45.04 | 45.05 | 44.77 | 44.94 | 44.94 | 0.29% | 70,989 |
| Sep 16, 2025 | 45.00 | 45.01 | 44.81 | 44.81 | 44.81 | -0.64% | 3,487 |
| Sep 15, 2025 | 44.96 | 45.24 | 44.96 | 45.10 | 45.10 | 0.04% | 682 |
| Sep 12, 2025 | 45.21 | 45.24 | 45.08 | 45.08 | 45.08 | -0.18% | 296 |
| Sep 11, 2025 | 45.26 | 45.27 | 45.16 | 45.16 | 45.16 | 0.33% | 321 |
| Sep 10, 2025 | 45.00 | 45.03 | 44.89 | 45.01 | 45.01 | 0.16% | 241 |
| Sep 9, 2025 | 44.72 | 44.95 | 44.72 | 44.94 | 44.94 | -0.16% | 70 |
| Sep 8, 2025 | 45.02 | 45.07 | 44.92 | 45.01 | 45.01 | -0.18% | 1,363 |
| Sep 5, 2025 | 45.25 | 45.25 | 44.95 | 45.09 | 45.09 | 0.09% | 554 |
| Sep 4, 2025 | 45.00 | 45.07 | 45.00 | 45.05 | 45.05 | 0.38% | 384 |
| Sep 3, 2025 | 44.94 | 44.94 | 44.80 | 44.88 | 44.88 | -0.18% | 645 |
| Sep 2, 2025 | 44.95 | 44.99 | 44.87 | 44.96 | 44.96 | 1.08% | 2,141 |
| Sep 1, 2025 | 44.47 | 44.75 | 44.47 | 44.48 | 44.48 | -0.49% | 153 |
| Aug 29, 2025 | 44.60 | 44.94 | 44.60 | 44.70 | 44.70 | - | 1,082 |
| Aug 28, 2025 | 44.71 | 44.72 | 44.59 | 44.70 | 44.70 | 0.38% | 289 |
| Aug 27, 2025 | 44.65 | 44.85 | 44.53 | 44.53 | 44.53 | -0.16% | 186 |
| Aug 26, 2025 | 44.82 | 44.96 | 44.60 | 44.60 | 44.60 | -0.20% | 1,946 |
| Aug 22, 2025 | 45.01 | 45.01 | 44.69 | 44.69 | 44.69 | -0.27% | 88 |
| Aug 21, 2025 | 44.73 | 44.85 | 44.67 | 44.81 | 44.81 | 0.04% | 125 |
| Aug 20, 2025 | 44.82 | 44.82 | 44.55 | 44.79 | 44.79 | 0.25% | 422 |
| Aug 19, 2025 | 44.64 | 44.73 | 44.57 | 44.68 | 44.68 | 0.29% | 5,863 |