Vanguard Funds Public Limited Company - Vanguard USD Emerging Markets Government Bond UCITS ETF (VEMGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 755 |
| 17 Apr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 16 Apr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 15 Apr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 12 Apr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 4,000 |
| 11 Apr 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 4,400 |
| 10 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 09 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 08 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 05 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 04 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 03 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 02 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2,600 |
| 01 Apr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 28 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 27 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 26 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 25 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 600 |
| 22 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 21 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 20 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 19 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 18 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 15 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 14 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 5,000 |
| 13 Mar 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 12 Mar 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 6,100 |
| 11 Mar 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 08 Mar 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 07 Mar 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 06 Mar 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 05 Mar 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 04 Mar 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 1,000 |
| 01 Mar 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 29 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 28 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 27 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 26 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 23 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 22 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 21 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 20 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 16 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 15 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 14 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 13 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 12 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 09 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 08 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 07 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 06 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 05 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 02 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 1,000 |
| 01 Feb 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 31 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 30 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 29 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 26 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 25 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 24 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 23 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 22 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 19 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 18 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 17 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 16 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 12 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 1,100 |
| 11 Jan 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 10 Jan 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 09 Jan 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 08 Jan 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 05 Jan 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 04 Jan 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 03 Jan 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 02 Jan 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 29 Dec 2023 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 28 Dec 2023 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 27 Dec 2023 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 55,000 |
| 26 Dec 2023 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 22 Dec 2023 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 21 Dec 2023 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 9,700 |
| 20 Dec 2023 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 19 Dec 2023 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 18 Dec 2023 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 15 Dec 2023 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 14 Dec 2023 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 13 Dec 2023 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 1,000 |
| 12 Dec 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 2,500 |
| 11 Dec 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 08 Dec 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 07 Dec 2023 | 51.53 | 51.53 | 51.40 | 51.40 | 51.40 | 2,200 |
| 06 Dec 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 05 Dec 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 04 Dec 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 01 Dec 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 30 Nov 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 29 Nov 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 28 Nov 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 27 Nov 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 24 Nov 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.