Vanguard USD Emerging Markets Government Bond UCITS ETF (SWX:VEMA)
Switzerland · Delayed Price · Currency is CHF 51.68
-0.09 (-0.17%)
At close: Sep 23, 2026
SWX:VEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 51.77 | 51.77 | 51.68 | 51.68 | 51.68 | -0.17% | 64 |
| Sep 22, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - | - |
| Sep 21, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.24% | - |
| Sep 18, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - | - |
| Sep 17, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 1.03% | - |
| Sep 16, 2026 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 0.05% | - |
| Sep 15, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - | - |
| Sep 14, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - | - |
| Sep 11, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.17% | - |
| Sep 10, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.15% | - |
| Sep 9, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.12% | - |
| Sep 8, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - | - |
| Sep 7, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - | - |
| Sep 4, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - | - |
| Sep 3, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.12% | - |
| Sep 2, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - | - |
| Sep 1, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.04% | 86 |
| Aug 31, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - | - |
| Aug 28, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.28% | - |
| Aug 27, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - | - |
| Aug 26, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.44% | - |
| Aug 25, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.28% | - |
| Aug 24, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.13% | - |
| Aug 21, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - | - |
| Aug 20, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.27% | - |
| Aug 19, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -1.12% | - |
| Aug 18, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.63% | - |
| Aug 17, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.55% | 96 |
| Aug 14, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - | - |
| Aug 13, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.12% | 29 |
| Aug 12, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - | - |
| Aug 11, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - | - |
| Aug 10, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.27% | - |
| Aug 7, 2026 | 51.61 | 51.69 | 51.61 | 51.69 | 51.69 | 0.10% | 138 |
| Aug 6, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.44% | - |
| Aug 5, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - | - |
| Aug 4, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.23% | - |
| Aug 3, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.69% | - |
| Jul 31, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.02% | - |
| Jul 30, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -1.63% | - |
| Jul 29, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 0.13% | - |
| Jul 28, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - | - |
| Jul 27, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0.29% | - |
| Jul 24, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.14% | - |
| Jul 23, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -0.02% | - |
| Jul 22, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.22% | 20 |
| Jul 21, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.11% | - |
| Jul 20, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.02% | - |
| Jul 17, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - | - |
| Jul 16, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - | - |