Amsterdam - Delayed Quote EUR

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

53.94 +0.30 (+0.56%)
At close: September 13 at 5:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 53.92 53.98 53.70 53.94 53.94 500
Sep 12, 2024 53.87 53.93 53.50 53.64 53.64 1,489
Sep 11, 2024 53.87 53.92 53.49 53.71 53.71 2,832
Sep 10, 2024 53.98 53.98 53.69 53.72 53.72 2,168
Sep 9, 2024 53.58 53.95 53.50 53.81 53.81 5,332
Sep 6, 2024 54.04 54.20 53.39 53.46 53.46 10,740
Sep 5, 2024 54.07 54.35 53.89 54.10 54.10 11,720
Sep 4, 2024 53.93 54.30 53.77 54.17 54.17 2,495
Sep 3, 2024 54.85 54.90 54.29 54.48 54.48 1,501
Sep 2, 2024 54.87 54.88 54.74 54.84 54.84 4,110
Aug 30, 2024 55.00 55.17 54.90 54.91 54.91 4,011
Aug 29, 2024 54.48 54.99 54.48 54.92 54.92 2,631
Aug 28, 2024 54.61 54.78 54.43 54.49 54.49 5,850
Aug 27, 2024 54.66 54.67 54.45 54.53 54.53 11,151
Aug 26, 2024 54.89 54.99 54.42 54.51 54.51 2,962
Aug 23, 2024 54.66 54.99 54.65 54.86 54.86 4,478
Aug 22, 2024 54.60 54.90 54.60 54.58 54.58 2,796
Aug 21, 2024 54.73 55.07 54.61 54.92 54.92 312
Aug 20, 2024 55.21 55.30 54.83 54.84 54.84 9,955
Aug 19, 2024 55.33 55.59 55.20 55.54 55.54 1,599
Aug 16, 2024 55.22 55.28 54.97 55.20 55.20 830
Aug 15, 2024 54.16 54.95 54.16 54.90 54.90 2,042
Aug 14, 2024 54.30 54.36 53.88 54.08 54.08 1,246
Aug 13, 2024 54.42 54.60 54.40 54.51 54.51 3,460
Aug 12, 2024 54.50 54.69 54.35 54.51 54.51 5,294
Aug 9, 2024 54.32 54.49 54.08 54.20 54.20 1,914
Aug 8, 2024 53.34 54.14 53.15 54.12 54.12 480
Aug 7, 2024 53.25 53.89 53.25 53.59 53.59 3,838
Aug 6, 2024 52.64 52.72 52.12 52.55 52.55 10,630
Aug 5, 2024 51.69 52.00 50.65 51.99 51.99 11,317
Aug 2, 2024 54.49 54.49 53.33 53.41 53.41 6,236
Aug 1, 2024 55.59 55.70 55.21 55.21 55.21 7,239
Jul 31, 2024 55.49 55.73 55.46 55.72 55.72 2,320
Jul 30, 2024 54.92 54.96 54.56 54.56 54.56 2,680
Jul 29, 2024 55.03 55.23 54.73 54.75 54.75 2,716
Jul 26, 2024 54.69 54.88 54.69 54.83 54.83 771
Jul 25, 2024 54.48 54.59 54.19 54.49 54.49 7,078
Jul 24, 2024 55.08 55.16 54.80 54.84 54.84 2,540
Jul 23, 2024 55.02 55.36 54.73 55.33 55.33 5,581
Jul 22, 2024 55.06 55.52 55.06 55.29 55.29 3,486
Jul 19, 2024 55.38 55.38 55.06 55.06 55.06 2,682
Jul 18, 2024 56.17 56.17 55.54 55.54 55.54 2,680
Jul 17, 2024 56.30 56.39 55.89 55.89 55.89 1,473
Jul 16, 2024 56.55 56.74 56.41 56.60 56.60 895
Jul 15, 2024 56.80 56.80 56.43 56.57 56.57 5,218
Jul 12, 2024 56.99 57.16 56.86 57.02 57.02 7,400
Jul 11, 2024 57.00 57.10 56.88 56.88 56.88 4,573
Jul 10, 2024 56.40 56.68 56.38 56.66 56.66 933
Jul 9, 2024 56.29 56.48 56.21 56.37 56.37 2,600
Jul 8, 2024 56.12 56.30 56.11 56.22 56.22 1,343
Jul 5, 2024 56.23 56.23 55.80 55.95 55.95 2,627
Jul 4, 2024 56.30 56.41 56.23 56.25 56.25 9,004
Jul 3, 2024 55.83 56.25 55.83 56.23 56.23 7,629
Jul 2, 2024 55.42 55.63 55.42 55.60 55.60 7,226
Jul 1, 2024 55.47 55.73 55.47 55.71 55.71 3,496
Jun 28, 2024 55.86 56.06 55.76 55.78 55.78 3,325
Jun 27, 2024 55.55 55.66 55.45 55.53 55.53 3,410
Jun 26, 2024 55.86 56.00 55.50 55.50 55.50 3,199
Jun 25, 2024 55.64 55.74 55.58 55.52 55.52 3,070
Jun 24, 2024 55.73 56.03 55.66 55.94 55.94 4,944
Jun 21, 2024 56.06 56.06 55.90 55.94 55.94 2,296
Jun 20, 2024 56.24 56.34 55.91 55.94 55.94 5,910
Jun 19, 2024 56.28 56.43 56.13 56.19 56.19 1,457
Jun 18, 2024 55.65 55.97 55.60 55.92 55.92 46,414
Jun 17, 2024 55.63 55.64 55.42 55.49 55.49 3,009
Jun 14, 2024 55.37 55.57 55.28 55.45 55.45 3,215
Jun 13, 2024 54.99 55.05 54.86 54.97 54.97 4,681
Jun 12, 2024 55.44 55.50 55.24 55.32 55.32 2,817
Jun 11, 2024 55.24 55.38 55.11 55.17 55.17 8,912
Jun 10, 2024 55.24 55.42 55.05 55.43 55.43 1,503
Jun 7, 2024 54.83 55.08 54.79 54.99 54.99 14,904
Jun 6, 2024 54.68 54.98 54.68 54.89 54.89 2,502
Jun 5, 2024 54.01 54.59 54.00 54.59 54.59 4,219
Jun 4, 2024 53.56 53.90 53.42 53.59 53.59 20,868
Jun 3, 2024 55.10 55.25 54.60 54.60 54.60 11,723
May 31, 2024 54.29 54.31 53.92 53.92 53.92 8,271
May 30, 2024 54.69 54.85 54.57 54.83 54.83 5,021
May 29, 2024 55.13 55.18 54.92 54.95 54.95 2,281
May 28, 2024 55.75 55.75 55.50 55.49 55.49 30,547
May 27, 2024 55.88 55.97 55.76 55.89 55.89 2,526
May 24, 2024 55.72 55.82 55.60 55.66 55.66 8,454
May 23, 2024 56.10 56.17 55.75 55.85 55.85 5,486
May 22, 2024 56.09 56.34 55.98 56.04 56.04 11,666
May 21, 2024 55.88 56.10 55.85 55.99 55.99 4,096
May 20, 2024 56.32 56.40 56.15 56.37 56.37 948
May 17, 2024 56.18 56.54 56.11 56.54 56.54 5,750
May 16, 2024 55.67 56.17 55.67 56.04 56.04 2,683
May 15, 2024 55.60 55.75 55.51 55.76 55.76 4,337
May 14, 2024 55.55 55.63 55.32 55.51 55.51 2,603
May 13, 2024 55.30 55.56 55.28 55.45 55.45 4,237
May 10, 2024 55.04 55.25 55.01 55.09 55.09 2,832
May 9, 2024 54.99 54.99 54.64 54.79 54.79 2,264
May 8, 2024 54.80 54.88 54.59 54.81 54.81 1,251
May 7, 2024 54.83 54.84 54.70 54.84 54.84 3,274
May 6, 2024 55.03 55.17 55.00 55.05 55.05 4,130
May 3, 2024 54.98 55.14 54.80 55.01 55.01 13,200
May 2, 2024 54.44 54.81 54.44 54.79 54.79 5,537
Apr 30, 2024 54.32 54.45 54.00 54.03 54.03 6,163
Apr 29, 2024 54.17 54.35 54.16 54.29 54.29 4,463
Apr 26, 2024 53.76 54.03 53.52 53.95 53.95 2,977
Apr 25, 2024 53.22 53.28 52.91 52.96 52.96 4,407
Apr 24, 2024 53.47 53.56 53.12 53.17 53.17 3,079
Apr 23, 2024 52.98 53.02 52.82 53.02 53.02 1,286
Apr 22, 2024 52.45 52.71 52.45 52.71 52.71 1,621
Apr 19, 2024 52.05 52.36 51.93 52.30 52.30 2,259
Apr 18, 2024 52.90 52.90 52.45 52.66 52.66 1,711
Apr 17, 2024 52.57 52.74 52.43 52.45 52.45 4,612
Apr 16, 2024 52.81 52.81 52.33 52.50 52.50 5,679
Apr 15, 2024 53.52 53.67 53.36 53.42 53.42 9,594
Apr 12, 2024 54.02 54.07 53.45 53.48 53.48 5,547
Apr 11, 2024 53.90 54.05 53.73 53.84 53.84 654
Apr 10, 2024 53.85 54.00 53.60 53.67 53.67 11,457
Apr 9, 2024 53.53 53.69 53.45 53.67 53.67 3,325
Apr 8, 2024 53.08 53.43 53.03 53.33 53.33 4,927
Apr 5, 2024 52.85 53.09 52.73 52.91 52.91 5,221
Apr 4, 2024 53.00 53.30 52.90 53.29 53.29 3,845
Apr 3, 2024 53.07 53.07 52.90 52.98 52.98 886
Apr 2, 2024 53.34 53.61 53.14 53.26 53.26 7,316
Mar 28, 2024 52.52 52.83 52.50 52.72 52.72 5,721
Mar 27, 2024 52.21 52.31 52.15 52.25 52.25 4,255
Mar 26, 2024 52.42 52.48 52.12 52.28 52.28 3,379
Mar 25, 2024 52.48 52.48 52.06 52.23 52.23 5,744
Mar 22, 2024 52.45 52.50 52.25 52.39 52.39 4,507
Mar 21, 2024 52.50 52.64 52.41 52.54 52.54 6,239
Mar 20, 2024 51.97 52.23 51.90 52.09 52.09 1,843
Mar 19, 2024 52.10 52.12 51.80 52.00 52.00 2,531
Mar 18, 2024 52.26 52.40 52.11 52.19 52.19 4,195
Mar 15, 2024 52.20 52.27 52.01 52.06 52.06 3,124
Mar 14, 2024 52.45 52.45 52.02 52.20 52.20 1,537
Mar 13, 2024 52.49 52.49 52.26 52.31 52.31 2,925
Mar 12, 2024 52.57 52.74 52.49 52.63 52.63 7,289
Mar 11, 2024 52.04 52.33 52.00 52.22 52.22 2,132
Mar 8, 2024 52.09 52.27 52.03 52.06 52.06 3,580
Mar 7, 2024 51.96 52.15 51.72 52.02 52.02 7,847
Mar 6, 2024 51.77 52.10 51.77 52.04 52.04 2,386
Mar 5, 2024 51.74 51.76 51.50 51.55 51.55 5,498
Mar 4, 2024 52.06 52.19 51.83 51.90 51.90 4,334
Mar 1, 2024 51.82 52.20 51.80 52.20 52.20 4,873
Feb 29, 2024 51.65 51.65 51.31 51.53 51.53 21,116
Feb 28, 2024 51.80 51.80 51.38 51.38 51.38 6,963
Feb 27, 2024 51.90 52.19 51.90 52.07 52.07 1,256
Feb 26, 2024 52.05 52.05 51.84 51.84 51.84 8,040
Feb 23, 2024 52.30 52.30 52.10 52.17 52.17 1,707
Feb 22, 2024 52.00 52.30 52.00 52.12 52.12 6,051
Feb 21, 2024 51.91 52.00 51.75 51.83 51.83 15,792
Feb 20, 2024 51.95 51.95 51.66 51.70 51.70 8,611
Feb 19, 2024 51.83 51.87 51.62 51.82 51.82 1,228
Feb 16, 2024 51.93 52.13 51.93 51.98 51.98 5,222
Feb 15, 2024 51.50 51.68 51.48 51.57 51.57 1,714
Feb 14, 2024 51.12 51.57 51.12 51.45 51.45 5,280
Feb 13, 2024 51.62 51.66 51.00 51.03 51.03 5,329
Feb 12, 2024 50.96 51.84 50.96 51.70 51.70 12,944
Feb 9, 2024 51.14 51.24 50.86 50.99 50.99 4,190
Feb 8, 2024 51.38 51.38 51.10 51.21 51.21 3,712
Feb 7, 2024 51.35 51.58 51.25 51.38 51.38 6,156
Feb 6, 2024 51.16 51.56 51.11 51.44 51.44 7,006
Feb 5, 2024 50.21 50.37 50.16 50.27 50.27 4,660
Feb 2, 2024 50.00 50.11 49.88 49.95 49.95 2,551
Feb 1, 2024 50.09 50.26 49.85 49.85 49.85 2,284
Jan 31, 2024 49.91 50.10 49.74 50.10 50.10 2,605
Jan 30, 2024 50.19 50.29 49.84 49.92 49.92 1,879
Jan 29, 2024 50.67 50.84 50.45 50.53 50.53 3,801
Jan 26, 2024 50.24 50.50 50.13 50.43 50.43 1,708
Jan 25, 2024 50.28 50.60 50.01 50.45 50.45 4,309
Jan 24, 2024 49.93 50.35 49.92 50.30 50.30 9,039
Jan 23, 2024 49.10 49.73 49.00 49.50 49.50 5,064
Jan 22, 2024 49.06 49.29 48.96 49.15 49.15 7,905
Jan 19, 2024 49.37 49.47 49.15 49.23 49.23 12,125
Jan 18, 2024 48.92 49.31 48.92 49.20 49.20 3,698
Jan 17, 2024 48.91 48.93 48.70 48.82 48.82 4,852
Jan 16, 2024 49.70 49.90 49.56 49.71 49.71 7,498
Jan 15, 2024 50.13 50.19 49.95 50.00 50.00 4,120
Jan 12, 2024 49.87 50.31 49.87 50.11 50.11 4,241
Jan 11, 2024 49.92 50.01 49.70 49.71 49.71 3,589
Jan 10, 2024 49.79 49.90 49.53 49.61 49.61 3,810
Jan 9, 2024 50.03 50.03 49.70 49.84 49.84 2,497
Jan 8, 2024 50.18 50.18 49.83 50.09 50.09 7,501
Jan 5, 2024 50.39 50.42 50.20 50.35 50.35 4,536
Jan 4, 2024 50.40 50.53 50.27 50.38 50.38 7,008
Jan 3, 2024 50.41 50.42 50.09 50.39 50.39 8,954
Jan 2, 2024 50.47 50.57 50.33 50.41 50.41 8,255
Dec 29, 2023 50.50 50.57 50.26 50.47 50.47 8,029
Dec 28, 2023 50.27 50.43 50.13 50.43 50.43 5,445
Dec 27, 2023 49.73 50.06 49.73 49.75 49.75 5,609
Dec 22, 2023 49.46 49.66 49.24 49.66 49.66 6,384
Dec 21, 2023 49.68 49.80 49.61 49.78 49.78 5,379
Dec 20, 2023 49.98 50.00 49.51 49.64 49.64 4,398
Dec 19, 2023 49.80 50.14 49.80 50.10 50.10 7,998
Dec 18, 2023 50.15 50.15 49.69 49.80 49.80 4,949
Dec 15, 2023 49.91 50.34 49.91 50.28 50.28 1,890
Dec 14, 2023 49.94 49.94 49.71 49.88 49.88 4,054
Dec 13, 2023 49.57 49.65 49.49 49.50 49.50 6,102
Dec 12, 2023 49.99 49.99 49.55 49.68 49.68 1,803
Dec 11, 2023 49.75 50.00 49.61 49.95 49.95 3,736
Dec 8, 2023 49.74 50.25 49.61 49.83 49.83 3,461
Dec 7, 2023 49.71 49.90 49.60 49.76 49.76 2,022
Dec 6, 2023 49.90 50.00 49.77 49.88 49.88 4,012
Dec 5, 2023 49.51 49.51 49.30 49.53 49.53 1,547
Dec 4, 2023 49.58 49.87 49.58 49.73 49.73 2,900
Dec 1, 2023 49.61 49.85 49.45 49.79 49.79 11,900
Nov 30, 2023 49.47 49.64 49.30 49.60 49.60 438
Nov 29, 2023 49.21 49.45 49.20 49.32 49.32 697
Nov 28, 2023 49.25 49.47 49.25 49.43 49.43 3,160
Nov 27, 2023 49.29 49.36 49.17 49.26 49.26 2,681
Nov 24, 2023 49.48 49.55 49.37 49.51 49.51 1,773
Nov 23, 2023 49.91 49.93 49.77 49.83 49.83 469
Nov 22, 2023 49.53 49.76 49.41 49.71 49.71 1,759
Nov 21, 2023 49.62 49.78 49.45 49.58 49.58 1,438
Nov 20, 2023 49.45 49.82 49.43 49.77 49.77 1,815
Nov 17, 2023 49.66 49.71 49.50 49.55 49.55 292
Nov 16, 2023 49.88 49.88 49.39 49.47 49.47 675
Nov 15, 2023 49.76 50.22 49.76 50.33 50.33 4,919
Nov 14, 2023 49.17 49.71 49.17 49.68 49.68 2,687
Nov 13, 2023 49.21 49.40 49.19 49.42 49.42 1,905
Nov 10, 2023 49.03 49.21 48.82 49.18 49.18 3,428
Nov 9, 2023 49.22 49.38 49.22 49.31 49.31 1,125
Nov 8, 2023 49.42 49.60 49.39 49.40 49.40 18,678
Nov 7, 2023 49.44 49.65 49.39 49.58 49.58 803
Nov 6, 2023 49.54 49.68 49.46 49.51 49.51 1,286
Nov 3, 2023 49.26 49.45 48.98 49.39 49.39 7,881
Nov 2, 2023 48.68 48.98 48.50 48.98 48.98 1,048
Nov 1, 2023 47.88 48.39 47.88 48.38 48.38 1,357
Oct 31, 2023 47.67 47.88 47.65 47.78 47.78 8,204
Oct 30, 2023 48.46 48.67 48.02 48.07 48.07 2,202
Oct 27, 2023 48.40 48.46 48.06 48.06 48.06 2,124
Oct 26, 2023 47.57 48.05 47.57 47.98 47.98 4,619
Oct 25, 2023 48.09 48.18 47.73 48.06 48.06 13,618
Oct 24, 2023 47.57 48.45 47.45 48.44 48.44 3,990
Oct 23, 2023 47.81 47.81 47.34 47.66 47.66 9,012
Oct 20, 2023 48.27 48.38 48.05 48.06 48.06 2,637
Oct 19, 2023 48.86 48.86 48.65 48.74 48.74 398
Oct 18, 2023 49.33 49.37 48.92 48.92 48.92 977
Oct 17, 2023 49.82 49.82 49.40 49.65 49.65 610
Oct 16, 2023 49.64 49.98 49.50 49.94 49.94 5,377
Oct 13, 2023 49.78 50.01 49.63 49.82 49.82 4,768
Oct 12, 2023 50.33 50.37 49.90 49.93 49.93 1,519
Oct 11, 2023 49.85 50.13 49.84 50.01 50.01 1,564
Oct 10, 2023 49.27 49.94 49.27 49.86 49.86 3,329
Oct 9, 2023 49.29 49.35 48.96 49.11 49.11 4,222
Oct 6, 2023 49.18 49.30 49.09 49.35 49.35 537
Oct 5, 2023 49.14 49.14 48.83 48.80 48.80 7,737
Oct 4, 2023 49.02 49.08 48.83 48.93 48.93 2,427
Oct 3, 2023 49.61 49.69 49.36 49.43 49.43 3,298
Oct 2, 2023 49.80 50.00 49.69 49.75 49.75 6,005
Sep 29, 2023 50.14 50.14 49.70 49.77 49.77 6,173
Sep 28, 2023 49.79 49.79 49.41 49.52 49.52 2,105
Sep 27, 2023 49.70 49.93 49.67 49.79 49.79 1,401
Sep 26, 2023 49.50 49.72 49.44 49.63 49.63 10,319
Sep 25, 2023 49.66 50.02 49.59 49.95 49.95 1,852
Sep 22, 2023 49.95 50.22 49.91 49.98 49.98 9,966
Sep 21, 2023 49.69 49.70 49.28 49.34 49.34 3,144
Sep 20, 2023 50.10 50.20 49.93 50.11 50.11 4,052
Sep 19, 2023 50.30 50.33 50.08 50.08 50.08 3,699
Sep 18, 2023 50.51 50.58 50.20 50.28 50.28 8,349
Sep 15, 2023 50.91 51.07 50.46 50.51 50.51 1,943
Sep 14, 2023 50.40 50.86 50.29 50.85 50.85 2,981
Sep 13, 2023 50.72 50.95 50.55 50.87 50.87 1,344

Related Tickers