Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote EUR

Vanguard FTSE Emerging Markets UCITS ETF USD Distributing (VFEM.AS)

56.70
-0.56
(-0.98%)
As of 9:07:43 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202556.9556.9556.7056.7056.70471
May 5, 202557.0057.2656.8357.2657.263,965
May 2, 202556.5756.8956.3856.5656.565,057
Apr 30, 202555.0855.3954.5754.9754.974,222
Apr 29, 202554.8554.9954.7154.8554.852,618
Apr 28, 202554.9055.0054.5154.7154.715,122
Apr 25, 202554.6354.6654.2654.4754.473,206
Apr 24, 202554.2254.8254.0154.7454.743,339
Apr 23, 202554.2854.9554.1354.4554.453,172
Apr 22, 202552.9753.3052.7053.2753.274,878
Apr 17, 202553.0053.2752.9753.0953.093,039
Apr 16, 202552.6453.1352.4152.9852.984,634
Apr 15, 202553.4353.6453.1953.5153.512,890
Apr 14, 202552.5853.6352.5853.0953.093,547
Apr 11, 202552.3552.4951.5051.8351.833,490
Apr 10, 202554.0754.0952.0052.0052.006,879
Apr 9, 202551.1551.3449.9050.1850.187,912
Apr 8, 202551.7952.7351.4952.3352.337,567
Apr 7, 202549.7452.7949.3650.8850.8819,545
Apr 4, 202555.5455.8552.6553.2853.289,710
Apr 3, 202556.4856.5655.4156.0956.0911,119
Apr 2, 202558.2158.2257.7957.8357.832,187
Apr 1, 202558.0058.1757.6558.1258.128,457
Mar 31, 202557.5057.6957.3557.6157.613,980
Mar 28, 202558.5858.7157.9357.9757.973,094
Mar 27, 202558.9659.2058.7959.1359.131,970
Mar 26, 202558.9759.0158.7558.8058.801,174
Mar 25, 202559.1759.1758.7458.9658.961,088
Mar 24, 202559.0659.2158.9159.1059.104,050
Mar 21, 202558.6958.6958.4558.7558.751,074
Mar 20, 2025 0.292654 Dividend
Mar 20, 202559.1859.1858.7258.8458.843,661
Mar 19, 202559.3359.6159.2059.4359.141,622
Mar 18, 202559.2659.5359.0959.2558.964,799
Mar 17, 202558.6159.3158.5359.2358.942,896
Mar 14, 202558.3958.7658.3758.5758.281,032
Mar 13, 202557.7057.8457.4357.7857.504,390
Mar 12, 202557.5057.9757.3057.5757.292,908
Mar 11, 202557.6557.8856.9657.3357.055,020
Mar 10, 202558.4358.5057.5257.7157.433,033
Mar 7, 202559.1459.1458.5058.6558.361,753
Mar 6, 202559.1060.0059.0059.0358.742,113
Mar 5, 202559.0059.1958.6358.8058.517,063
Mar 4, 202558.9358.9958.3558.3558.067,091
Mar 3, 202559.5059.8059.1059.2358.945,619
Feb 28, 202559.3959.6059.2059.4259.133,884
Feb 27, 202560.6761.0060.4461.0060.707,173
Feb 26, 202561.1061.2460.9561.0960.79895
Feb 25, 202560.4560.4559.9260.1559.852,371
Feb 24, 202561.3261.3260.4660.4860.185,375
Feb 21, 202561.7861.9061.6761.8261.5232,581
Feb 20, 202561.1061.8060.9961.5461.242,785
Feb 19, 202561.3861.4760.9861.3061.004,914
Feb 18, 202561.1061.3361.0261.1260.823,195
Feb 17, 202560.7560.9060.6360.8360.534,569
Feb 14, 202560.5160.6260.3760.3560.051,995
Feb 13, 202560.3360.3359.9660.3060.001,551
Feb 12, 202560.5060.6560.3560.5460.247,179
Feb 11, 202560.2660.6460.1560.2559.952,721
Feb 10, 202560.6460.9060.5360.9060.601,467
Feb 7, 202560.5060.5060.1760.1559.854,655
Feb 6, 202559.7660.0159.7660.0059.702,642
Feb 5, 202559.6459.6459.3559.5359.241,460
Feb 4, 202559.8560.1059.6860.0759.7714,303
Feb 3, 202559.0859.6458.9259.5759.283,435
Jan 31, 202560.0060.0059.7159.8059.5113,002
Jan 30, 202558.9459.5058.9059.4959.207,109
Jan 29, 202559.0859.2758.8958.9258.631,547
Jan 28, 202558.0658.2757.9158.1457.854,082
Jan 27, 202557.9758.1057.5057.7857.502,842
Jan 24, 202558.8658.9958.4758.9258.633,024
Jan 23, 202558.7558.9858.5958.8458.556,238
Jan 22, 202558.4958.7658.4358.7058.417,238
Jan 21, 202558.9959.0458.5758.8058.513,360
Jan 20, 202559.3559.3858.8259.3659.0715,302
Jan 17, 202558.7159.1858.5159.2358.945,550
Jan 16, 202558.7458.9058.4958.5258.232,953
Jan 15, 202557.5158.5057.5158.5058.21602
Jan 14, 202557.8458.2057.7057.7957.511,927
Jan 13, 202557.6157.6257.3657.4357.152,189
Jan 10, 202558.2458.2757.7457.8957.601,855
Jan 9, 202558.4558.6358.3158.5158.221,607
Jan 8, 202558.5558.8158.4458.5158.224,080
Jan 7, 202558.8059.0058.6358.8858.593,745
Jan 6, 202559.0359.4558.9859.0758.784,161
Jan 3, 202559.4559.4659.1559.3159.024,104
Jan 2, 202558.7859.5358.7059.4759.186,633
Dec 31, 202458.7358.8158.6058.7858.492,466
Dec 30, 202458.9558.9658.6758.8158.523,684
Dec 27, 202459.2159.5458.8358.9358.6410,434
Dec 24, 202459.5959.5959.3659.3659.072,082
Dec 23, 202459.0459.1558.8659.0558.764,265
Dec 20, 202458.9958.9958.3158.9258.636,982
Dec 19, 202459.1659.2458.8259.0258.732,255
Dec 18, 202459.0959.5059.0959.2458.9542,784
Dec 17, 202459.3159.3158.8059.1358.844,249
Dec 16, 202459.5059.7159.1659.5759.281,850
Dec 13, 202459.8059.8159.6059.5159.221,741
Dec 12, 2024 0.158206 Dividend
Dec 12, 202460.3060.4359.7259.7959.504,319
Dec 11, 202460.0060.1759.8460.0859.634,492
Dec 10, 202459.9560.2559.8560.0959.641,196
Dec 9, 202460.1961.1760.1960.9260.466,061
Dec 6, 202459.3059.4959.1659.3358.881,635
Dec 5, 202459.0059.2459.0059.2158.761,732
Dec 4, 202459.0059.2558.8558.9758.533,429
Dec 3, 202458.8959.0058.5358.8658.422,352
Dec 2, 202458.2958.7858.2958.6958.252,267
Nov 29, 202457.5058.0357.4258.0357.592,408
Nov 28, 202457.7057.7057.4457.4857.053,766
Nov 27, 202458.4158.4157.7057.8357.393,601
Nov 26, 202458.0358.2257.9158.1157.675,365
Nov 25, 202458.5758.6058.2058.3157.872,935
Nov 22, 202458.1158.7558.1158.6558.214,396
Nov 21, 202457.9558.1657.7858.1857.741,470
Nov 20, 202458.2558.3558.1558.2257.782,187
Nov 19, 202458.5058.5057.8458.2057.761,382
Nov 18, 202457.9358.0657.7658.0757.633,543
Nov 15, 202457.9558.0057.7057.7757.333,987
Nov 14, 202457.9258.1857.9157.9957.553,488
Nov 13, 202458.2558.4757.9858.0857.644,143
Nov 12, 202458.4158.4858.0958.1857.742,857
Nov 11, 202459.3659.3658.9358.9958.543,343
Nov 8, 202459.5859.5858.7058.8458.401,072
Nov 7, 202459.5959.9359.5659.8659.411,592
Nov 6, 202459.0659.3258.6058.9358.4910,323
Nov 5, 202458.7558.8158.5458.6658.221,583
Nov 4, 202457.9358.2857.9158.2057.763,944
Nov 1, 202458.0058.3658.0058.2557.811,621
Oct 31, 202457.8957.8957.3757.6357.20890
Oct 30, 202458.3758.4558.0358.0457.604,989
Oct 29, 202458.7659.3458.6159.0158.561,828
Oct 28, 202458.8059.0658.6758.8358.393,318
Oct 25, 202458.7659.0158.7058.8958.45748
Oct 24, 202459.1559.2258.6858.6858.24951
Oct 23, 202459.4459.5059.0058.9558.518,986
Oct 22, 202459.2159.4058.8059.2358.781,764
Oct 21, 202459.2059.2458.8259.0058.553,242
Oct 18, 202459.7660.0559.5759.5959.142,503
Oct 17, 202458.9659.0658.6358.9558.514,715
Oct 16, 202458.5559.0358.5558.9858.542,104
Oct 15, 202458.9058.9458.4058.3457.904,511
Oct 14, 202459.2559.7359.1059.4659.0114,942
Oct 11, 202458.8659.3958.6059.3258.879,173
Oct 10, 202459.0559.2458.8059.0358.585,525
Oct 9, 202458.4858.9058.2058.8258.382,064
Oct 8, 202458.9559.3158.1559.1058.652,134
Oct 7, 202460.4360.7560.4360.6460.183,639
Oct 4, 202459.8460.1559.7059.8459.392,097
Oct 3, 202459.6259.6258.7559.2458.792,387
Oct 2, 202459.8660.2459.4859.6259.178,339
Oct 1, 202458.1958.5657.8758.3657.926,269
Sep 30, 202458.8358.9358.1458.1457.703,549
Sep 27, 202458.5358.9158.2858.5558.114,100
Sep 26, 202457.3758.6857.3758.1357.6913,449
Sep 25, 202456.3756.8256.2056.7856.351,579
Sep 24, 202456.0456.8756.0456.7756.349,733
Sep 23, 202454.9055.4954.9055.3954.973,411
Sep 20, 202454.6754.9054.6754.7354.322,738
Sep 19, 202454.4054.6954.3554.6854.272,938
Sep 18, 202454.0554.0553.8153.8453.4310,392
Sep 17, 202454.0254.2153.9754.0953.681,867
Sep 16, 202454.0054.0053.7353.7953.385,408
Sep 13, 202453.9253.9853.7053.9453.53500
Sep 12, 2024 0.589198 Dividend
Sep 12, 202453.8753.9353.5053.6453.241,489
Sep 11, 202453.8753.9253.4953.7152.722,832
Sep 10, 202453.9853.9853.6953.7252.732,168
Sep 9, 202453.5853.9553.5053.8152.825,332
Sep 6, 202454.0454.2053.3953.4652.4710,740
Sep 5, 202454.0754.3553.8954.1053.1011,720
Sep 4, 202453.9354.3053.7754.1753.172,495
Sep 3, 202454.8554.9054.2954.4853.481,501
Sep 2, 202454.8754.8854.7454.8453.834,110
Aug 30, 202455.0055.1754.9054.9153.904,011
Aug 29, 202454.4854.9954.4854.9253.912,631
Aug 28, 202454.6154.7854.4354.4953.495,850
Aug 27, 202454.6654.6754.4554.5353.5211,151
Aug 26, 202454.8954.9954.4254.5153.512,962
Aug 23, 202454.6654.9954.6554.8653.854,478
Aug 22, 202454.6054.9054.6054.5853.572,796
Aug 21, 202454.7355.0754.6154.9253.91312
Aug 20, 202455.2155.3054.8354.8453.839,955
Aug 19, 202455.3355.5955.2055.5454.521,599
Aug 16, 202455.2255.2854.9755.2054.18830
Aug 15, 202454.1654.9554.1654.9053.892,042
Aug 14, 202454.3054.3653.8854.0853.081,246
Aug 13, 202454.4254.6054.4054.5153.513,460
Aug 12, 202454.5054.6954.3554.5153.515,294
Aug 9, 202454.3254.4954.0854.2053.201,914
Aug 8, 202453.3454.1453.1554.1253.12480
Aug 7, 202453.2553.8953.2553.5952.603,838
Aug 6, 202452.6452.7252.1252.5551.5810,630
Aug 5, 202451.6952.0050.6551.9951.0311,317
Aug 2, 202454.4954.4953.3353.4152.436,236
Aug 1, 202455.5955.7055.2155.2154.197,239
Jul 31, 202455.4955.7355.4655.7254.692,320
Jul 30, 202454.9254.9654.5654.5653.552,680
Jul 29, 202455.0355.2354.7354.7553.742,716
Jul 26, 202454.6954.8854.6954.8353.82771
Jul 25, 202454.4854.5954.1954.4953.497,078
Jul 24, 202455.0855.1654.8054.8453.832,540
Jul 23, 202455.0255.3654.7355.3354.315,581
Jul 22, 202455.0655.5255.0655.2954.273,486
Jul 19, 202455.3855.3855.0655.0654.052,682
Jul 18, 202456.1756.1755.5455.5454.522,680
Jul 17, 202456.3056.3955.8955.8954.861,473
Jul 16, 202456.5556.7456.4156.6055.56895
Jul 15, 202456.8056.8056.4356.5755.535,218
Jul 12, 202456.9957.1656.8657.0255.977,400
Jul 11, 202457.0057.1056.8856.8855.834,573
Jul 10, 202456.4056.6856.3856.6655.62933
Jul 9, 202456.2956.4856.2156.3755.332,600
Jul 8, 202456.1256.3056.1156.2255.181,343
Jul 5, 202456.2356.2355.8055.9554.922,627
Jul 4, 202456.3056.4156.2356.2555.219,004
Jul 3, 202455.8356.2555.8356.2355.197,629
Jul 2, 202455.4255.6355.4255.6054.587,226
Jul 1, 202455.4755.7355.4755.7154.683,496
Jun 28, 202455.8656.0655.7655.7854.753,325
Jun 27, 202455.5555.6655.4555.5354.513,410
Jun 26, 202455.8656.0055.5055.5054.483,199
Jun 25, 202455.6455.7455.5855.5254.503,070
Jun 24, 202455.7356.0355.6655.9454.914,944
Jun 21, 202456.0656.0655.9055.9454.912,296
Jun 20, 202456.2456.3455.9155.9454.915,910
Jun 19, 202456.2856.4356.1356.1955.151,457
Jun 18, 202455.6555.9755.6055.9254.8946,414
Jun 17, 202455.6355.6455.4255.4954.473,009
Jun 14, 202455.3755.5755.2855.4554.433,215
Jun 13, 2024 0.453629 Dividend
Jun 13, 202454.9955.0554.8654.9753.964,681
Jun 12, 202455.4455.5055.2455.3253.862,817
Jun 11, 202455.2455.3855.1155.1753.718,912
Jun 10, 202455.2455.4255.0555.4353.961,503
Jun 7, 202454.8355.0854.7954.9953.5314,904
Jun 6, 202454.6854.9854.6854.8953.442,502
Jun 5, 202454.0154.5954.0054.5953.144,219
Jun 4, 202453.5653.9053.4253.5952.1720,868
Jun 3, 202455.1055.2554.6054.6053.1511,723
May 31, 202454.2954.3153.9253.9252.498,271
May 30, 202454.6954.8554.5754.8353.385,021
May 29, 202455.1355.1854.9254.9553.492,281
May 28, 202455.7555.7555.5055.4954.0230,547
May 27, 202455.8855.9755.7655.8954.412,526
May 24, 202455.7255.8255.6055.6654.198,454
May 23, 202456.1056.1755.7555.8554.375,486
May 22, 202456.0956.3455.9856.0454.5611,666
May 21, 202455.8856.1055.8555.9954.514,096
May 20, 202456.3256.4056.1556.3754.88948
May 17, 202456.1856.5456.1156.5455.045,750
May 16, 202455.6756.1755.6756.0454.562,683
May 15, 202455.6055.7555.5155.7654.284,337
May 14, 202455.5555.6355.3255.5154.042,603
May 13, 202455.3055.5655.2855.4553.984,237
May 10, 202455.0455.2555.0155.0953.632,832
May 9, 202454.9954.9954.6454.7953.342,264
May 8, 202454.8054.8854.5954.8153.361,251
May 7, 202454.8354.8454.7054.8453.393,274
May 6, 202455.0355.1755.0055.0553.594,130

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.