Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vanguard USD Emerging Markets Government Bond UCITS ETF Accumulating (VEMA) Share Price History

Time period:
to
Date Open High Low Close Volume
12th May 2026 (Tue) 46.85 46.85 46.85 46.835 1,198
11th May 2026 (Mon) 46.60 46.60 46.60 46.535 2,526
8th May 2026 (Fri) 46.625 46.625 46.625 46.625 780
7th May 2026 (Thu) 46.77 46.77 46.665 46.665 1,193
6th May 2026 (Wed) 46.67 46.87 46.645 46.72 1,970
5th May 2026 (Tue) 46.85 46.895 46.555 46.5975 1,004
4th May 2026 (Mon) 46.45 46.45 46.45 46.45 0
1st May 2026 (Fri) 46.45 46.45 46.45 46.45 497
30th Apr 2026 (Thu) 47.11 47.11 46.565 46.575 1,504
29th Apr 2026 (Wed) 47.12 47.12 46.70 46.70 257
28th Apr 2026 (Tue) 46.845 46.845 46.76 46.76 1,377
27th Apr 2026 (Mon) 46.87 46.87 46.83 46.74 1,070
24th Apr 2026 (Fri) 46.87 46.87 46.87 46.87 137
23rd Apr 2026 (Thu) 47.11 47.11 47.015 47.065 2,603
22nd Apr 2026 (Wed) 47.07 47.105 47.07 47.085 432
21st Apr 2026 (Tue) 47.06 47.06 46.945 46.9875 1,786
20th Apr 2026 (Mon) 47.115 47.115 47.115 47.0525 2,152
17th Apr 2026 (Fri) 47.07 47.07 46.985 47.05 1,312
16th Apr 2026 (Thu) 46.765 46.765 46.765 46.765 222
15th Apr 2026 (Wed) 46.80 46.83 46.80 46.765 5,190
14th Apr 2026 (Tue) 46.72 46.72 46.72 46.72 307
13th Apr 2026 (Mon) 46.90 46.90 46.835 46.85 1,554
10th Apr 2026 (Fri) 46.86 46.965 46.86 46.805 367
9th Apr 2026 (Thu) 46.945 46.945 46.945 46.765 422
8th Apr 2026 (Wed) 47.065 47.065 46.55 46.7225 932
7th Apr 2026 (Tue) 47.18 47.18 46.885 46.7625 1,989
6th Apr 2026 (Mon) 46.88 46.88 46.88 46.88 0
3rd Apr 2026 (Fri) 46.88 46.88 46.88 46.88 0
2nd Apr 2026 (Thu) 46.86 47.045 46.86 46.88 144
1st Apr 2026 (Wed) 46.74 46.78 46.74 46.6925 1,030
31st Mar 2026 (Tue) 46.66 46.715 46.64 46.765 617
30th Mar 2026 (Mon) 46.54 46.765 46.54 46.74 997
27th Mar 2026 (Fri) 46.405 46.405 46.335 46.335 864
26th Mar 2026 (Thu) 46.175 46.445 46.175 46.405 1,060
25th Mar 2026 (Wed) 46.295 46.515 46.295 46.49 1,326
24th Mar 2026 (Tue) 46.205 46.205 46.07 46.155 893
23rd Mar 2026 (Mon) 46.095 46.54 45.865 46.105 3,253
20th Mar 2026 (Fri) 46.425 46.425 46.36 46.3575 1,781
19th Mar 2026 (Thu) 46.825 46.825 46.465 46.4525 440
18th Mar 2026 (Wed) 46.99 46.99 46.97 46.8225 2,111
17th Mar 2026 (Tue) 46.865 46.915 46.855 46.90 828
16th Mar 2026 (Mon) 47.055 47.12 46.93 46.945 83
13th Mar 2026 (Fri) 47.31 47.31 47.02 47.0925 1,796
FTSE 100 Latest
Value10,325.35
Change60.03