Vanguard USD Emerging Markets Government Bond UCITS ETF (LON:VEMA)
London · Delayed Price · Currency is GBP 47.20
-0.04 (-0.07%)
Sep 23, 2026, 4:35 PM GMT
LON:VEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 47.64 | 47.64 | 47.20 | 47.20 | 47.20 | -0.07% | 1,661 |
| Sep 22, 2026 | 47.38 | 47.29 | 47.18 | 47.24 | 47.24 | 0.35% | 583 |
| Sep 21, 2026 | 47.32 | 47.08 | 46.97 | 47.07 | 47.07 | 0.15% | 323 |
| Sep 18, 2026 | 47.47 | 47.47 | 46.98 | 47.00 | 47.00 | -0.33% | 2,548 |
| Sep 17, 2026 | 46.75 | 47.16 | 46.75 | 47.16 | 47.16 | 1.03% | 479 |
| Sep 16, 2026 | 46.77 | 46.77 | 46.68 | 46.68 | 46.68 | 0.50% | 208 |
| Sep 15, 2026 | 46.78 | 46.49 | 46.49 | 46.44 | 46.44 | -0.05% | 355 |
| Sep 14, 2026 | 46.83 | 46.56 | 46.47 | 46.47 | 46.47 | -0.30% | 716 |
| Sep 11, 2026 | 46.83 | 46.83 | 46.59 | 46.60 | 46.60 | -0.02% | 30 |
| Sep 10, 2026 | 47.00 | 47.00 | 46.65 | 46.61 | 46.61 | -0.23% | 12 |
| Sep 9, 2026 | 47.06 | 46.81 | 46.80 | 46.72 | 46.72 | -0.32% | 755 |
| Sep 8, 2026 | 47.09 | 47.09 | 46.79 | 46.87 | 46.87 | 0.11% | 144 |
| Sep 7, 2026 | 47.20 | 47.08 | 46.82 | 46.82 | 46.82 | -0.30% | 826 |
| Sep 4, 2026 | 47.02 | 47.19 | 46.87 | 46.96 | 46.96 | - | 3,446 |
| Sep 3, 2026 | 46.93 | 47.19 | 46.73 | 46.96 | 46.96 | 0.12% | 306 |
| Sep 2, 2026 | 47.16 | 47.16 | 46.94 | 46.90 | 46.90 | -0.02% | 882 |
| Sep 1, 2026 | 46.66 | 47.18 | 46.66 | 46.91 | 46.91 | -0.26% | 620 |
| Aug 28, 2026 | 47.18 | 47.18 | 46.90 | 47.04 | 47.04 | 0.20% | 566 |
| Aug 27, 2026 | 47.00 | 47.25 | 46.67 | 46.94 | 46.94 | 0.22% | 112 |
| Aug 26, 2026 | 46.97 | 46.97 | 46.84 | 46.84 | 46.84 | 0.18% | 382 |
| Aug 25, 2026 | 46.77 | 46.94 | 46.58 | 46.76 | 46.76 | 0.18% | 462 |
| Aug 24, 2026 | 46.80 | 46.80 | 46.68 | 46.68 | 46.68 | 0.16% | 709 |
| Aug 21, 2026 | 46.70 | 46.70 | 46.43 | 46.60 | 46.60 | -0.04% | 1,620 |
| Aug 20, 2026 | 47.05 | 47.05 | 46.62 | 46.62 | 46.62 | -0.34% | 1,260 |
| Aug 19, 2026 | 47.11 | 47.11 | 46.74 | 46.78 | 46.78 | -0.11% | 847 |
| Aug 18, 2026 | 47.17 | 46.94 | 46.86 | 46.83 | 46.83 | -0.17% | 268 |
| Aug 17, 2026 | 47.28 | 47.28 | 46.86 | 46.91 | 46.91 | -0.26% | 1,574 |
| Aug 14, 2026 | 47.49 | 47.49 | 46.98 | 47.03 | 47.03 | -0.30% | 2,505 |
| Aug 13, 2026 | 47.27 | 47.17 | 47.12 | 47.17 | 47.17 | 0.26% | 225 |
| Aug 12, 2026 | 47.31 | 47.31 | 46.90 | 47.05 | 47.05 | 0.04% | 1,374 |
| Aug 11, 2026 | 47.00 | 47.13 | 46.95 | 47.03 | 47.03 | 0.06% | 54 |
| Aug 10, 2026 | 47.26 | 47.50 | 47.00 | 47.00 | 47.00 | -0.44% | 2,791 |
| Aug 7, 2026 | 47.03 | 47.35 | 47.03 | 47.21 | 47.21 | -0.14% | 53 |
| Aug 6, 2026 | 47.34 | 47.50 | 47.32 | 47.28 | 47.28 | 0.11% | 157 |
| Aug 5, 2026 | 47.36 | 47.61 | 47.17 | 47.23 | 47.23 | -0.10% | 142 |
| Aug 4, 2026 | 47.20 | 47.31 | 47.18 | 47.27 | 47.27 | 0.20% | 137 |
| Aug 3, 2026 | 47.24 | 47.24 | 47.05 | 47.18 | 47.18 | 0.73% | 1,421 |
| Jul 31, 2026 | 47.26 | 47.26 | 46.93 | 46.84 | 46.84 | -0.20% | 342 |
| Jul 30, 2026 | 47.38 | 47.14 | 47.05 | 46.93 | 46.93 | -1.29% | 257 |
| Jul 29, 2026 | 47.83 | 47.84 | 47.55 | 47.55 | 47.55 | -0.14% | 1,186 |
| Jul 28, 2026 | 47.68 | 47.72 | 47.44 | 47.61 | 47.61 | 0.13% | 1,018 |
| Jul 27, 2026 | 47.52 | 47.74 | 47.44 | 47.55 | 47.55 | 0.60% | 770 |
| Jul 24, 2026 | 47.42 | 47.50 | 47.23 | 47.27 | 47.27 | -0.14% | 1,302 |
| Jul 23, 2026 | 47.65 | 47.65 | 47.16 | 47.33 | 47.33 | -0.08% | 1,201 |
| Jul 22, 2026 | 47.71 | 47.71 | 47.27 | 47.37 | 47.37 | -0.25% | 1,545 |
| Jul 21, 2026 | 47.35 | 47.42 | 47.35 | 47.49 | 47.49 | 0.17% | 450 |
| Jul 20, 2026 | 47.34 | 47.51 | 46.96 | 47.41 | 47.41 | -0.13% | 2,182 |
| Jul 17, 2026 | 47.50 | 47.47 | 47.47 | 47.47 | 47.47 | 0.52% | 443 |
| Jul 16, 2026 | 47.24 | 47.36 | 47.07 | 47.23 | 47.23 | -0.12% | 206 |
| Jul 15, 2026 | 47.74 | 47.74 | 47.25 | 47.28 | 47.28 | -0.64% | 1,742 |