Vanguard USD Emerging Markets Government Bond UCITS ETF (LON:VEMA)
London · Delayed Price · Currency is GBP 45.10
+0.03 (0.06%)
Sep 15, 2025, 4:35 PM BST
LON:VEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 44.61 | 44.71 | 44.49 | 44.55 | 44.55 | 0.38% | 263 |
| Aug 15, 2025 | 44.66 | 44.68 | 44.38 | 44.38 | 44.38 | -0.38% | 333 |
| Aug 14, 2025 | 44.37 | 44.59 | 44.37 | 44.55 | 44.55 | -0.07% | 310 |
| Aug 13, 2025 | 44.70 | 44.70 | 44.42 | 44.58 | 44.58 | - | 1,800 |
| Aug 12, 2025 | 44.62 | 44.70 | 44.52 | 44.58 | 44.58 | -0.45% | 110 |
| Aug 11, 2025 | 44.48 | 44.82 | 44.48 | 44.78 | 44.78 | 0.61% | 169 |
| Aug 8, 2025 | 44.67 | 44.71 | 44.51 | 44.51 | 44.51 | -0.49% | 2,847 |
| Aug 7, 2025 | 44.86 | 44.94 | 44.67 | 44.73 | 44.73 | -0.40% | 338 |
| Aug 6, 2025 | 45.12 | 45.12 | 44.89 | 44.91 | 44.91 | -0.33% | 818 |
| Aug 5, 2025 | 45.27 | 45.27 | 45.04 | 45.06 | 45.06 | -0.04% | 1,072 |
| Aug 4, 2025 | 45.09 | 45.11 | 44.87 | 45.08 | 45.08 | 0.16% | 305 |
| Aug 1, 2025 | 45.10 | 45.15 | 44.84 | 45.01 | 45.01 | -0.02% | 546 |
| Jul 31, 2025 | 45.04 | 45.21 | 44.93 | 45.02 | 45.02 | 0.40% | 1,069 |
| Jul 30, 2025 | 44.79 | 44.84 | 44.44 | 44.84 | 44.84 | 0.47% | 283 |
| Jul 29, 2025 | 44.65 | 44.70 | 44.44 | 44.63 | 44.63 | 0.90% | 762 |
| Jul 28, 2025 | 44.35 | 44.36 | 44.05 | 44.23 | 44.23 | 0.23% | 310 |
| Jul 25, 2025 | 43.99 | 44.17 | 43.97 | 44.13 | 44.13 | 0.75% | 467 |
| Jul 24, 2025 | 43.63 | 43.80 | 43.63 | 43.80 | 43.80 | 0.30% | 872 |
| Jul 23, 2025 | 43.87 | 43.87 | 43.67 | 43.67 | 43.67 | -0.46% | 557 |
| Jul 22, 2025 | 43.82 | 43.94 | 43.82 | 43.87 | 43.87 | 0.05% | 294 |
| Jul 21, 2025 | 44.00 | 44.00 | 43.85 | 43.85 | 43.85 | -0.05% | 476 |
| Jul 18, 2025 | 43.94 | 44.00 | 43.74 | 43.87 | 43.87 | -0.16% | 430 |
| Jul 17, 2025 | 44.02 | 44.02 | 43.82 | 43.94 | 43.94 | 0.73% | 997 |
| Jul 16, 2025 | 43.83 | 43.99 | 43.59 | 43.62 | 43.62 | -0.64% | 753 |
| Jul 15, 2025 | 44.02 | 44.03 | 43.82 | 43.90 | 43.90 | 0.21% | 1,225 |
| Jul 14, 2025 | 43.95 | 43.95 | 43.68 | 43.81 | 43.81 | 0.25% | 822 |
| Jul 11, 2025 | 43.62 | 43.74 | 43.55 | 43.70 | 43.70 | 0.21% | 457 |
| Jul 10, 2025 | 43.65 | 43.65 | 43.49 | 43.61 | 43.61 | 0.28% | 427 |
| Jul 9, 2025 | 43.40 | 43.51 | 43.34 | 43.49 | 43.49 | 0.28% | 541 |
| Jul 8, 2025 | 43.37 | 43.51 | 43.32 | 43.37 | 43.37 | 0.14% | 365 |
| Jul 7, 2025 | 43.68 | 43.68 | 43.30 | 43.31 | 43.31 | -0.28% | 693 |