Vanguard FTSE Emerging Markets UCITS ETF USD Distributing (VFEM.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 11:03AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 53.90 | 53.90 | 53.56 | 53.72 | 53.72 | 2,392 |
| 03 May 2024 | 53.54 | 53.72 | 53.44 | 53.64 | 53.64 | 2,179 |
| 02 May 2024 | 53.46 | 53.54 | 53.22 | 53.54 | 53.54 | 839 |
| 30 Apr 2024 | 53.24 | 53.24 | 52.87 | 53.00 | 53.00 | 2,691 |
| 29 Apr 2024 | 53.18 | 53.18 | 52.99 | 53.02 | 53.02 | 1,102 |
| 26 Apr 2024 | 52.57 | 52.76 | 52.49 | 52.76 | 52.76 | 733 |
| 25 Apr 2024 | 52.12 | 52.12 | 51.80 | 51.80 | 51.80 | 42 |
| 24 Apr 2024 | 52.31 | 52.31 | 51.99 | 51.99 | 51.99 | 65 |
| 23 Apr 2024 | 51.56 | 51.56 | 51.29 | 51.56 | 51.56 | 3,909 |
| 22 Apr 2024 | 50.83 | 51.15 | 50.83 | 50.94 | 50.94 | 994 |
| 19 Apr 2024 | 50.40 | 50.40 | 50.34 | 50.34 | 50.34 | 58 |
| 18 Apr 2024 | 51.23 | 51.23 | 50.90 | 51.16 | 51.16 | 524 |
| 17 Apr 2024 | 51.00 | 51.05 | 50.91 | 50.91 | 50.91 | 574 |
| 16 Apr 2024 | 51.35 | 51.35 | 50.90 | 51.00 | 51.00 | 1,390 |
| 15 Apr 2024 | 52.14 | 52.22 | 52.00 | 52.00 | 52.00 | 988 |
| 12 Apr 2024 | 52.71 | 52.71 | 51.89 | 51.89 | 51.89 | 575 |
| 11 Apr 2024 | 53.15 | 53.15 | 52.43 | 52.43 | 52.43 | 278 |
| 10 Apr 2024 | 52.80 | 53.03 | 52.67 | 52.67 | 52.67 | 471 |
| 09 Apr 2024 | 52.74 | 52.74 | 52.60 | 52.66 | 52.66 | 1,436 |
| 08 Apr 2024 | 51.99 | 52.45 | 51.99 | 52.45 | 52.45 | 1,226 |
| 05 Apr 2024 | 51.67 | 51.96 | 51.63 | 51.75 | 51.75 | 748 |
| 04 Apr 2024 | 52.12 | 52.48 | 52.12 | 52.28 | 52.28 | 1,918 |
| 03 Apr 2024 | 51.95 | 52.01 | 51.77 | 51.78 | 51.78 | 2,051 |
| 02 Apr 2024 | 52.19 | 52.22 | 51.90 | 51.90 | 51.90 | 906 |
| 28 Mar 2024 | 51.41 | 51.52 | 51.30 | 51.30 | 51.30 | 3,113 |
| 27 Mar 2024 | 51.46 | 51.46 | 51.15 | 51.15 | 51.15 | 72,134 |
| 26 Mar 2024 | 51.00 | 51.31 | 51.00 | 51.20 | 51.20 | 3,218 |
| 25 Mar 2024 | 51.00 | 51.00 | 50.81 | 50.87 | 50.87 | 470 |
| 22 Mar 2024 | 51.14 | 51.14 | 50.80 | 50.80 | 50.80 | 497 |
| 21 Mar 2024 | 50.90 | 51.35 | 50.90 | 51.35 | 51.35 | 3,281 |
| 20 Mar 2024 | 50.22 | 50.38 | 50.21 | 50.38 | 50.38 | 921 |
| 19 Mar 2024 | 50.27 | 50.27 | 50.00 | 50.17 | 50.17 | 894 |
| 18 Mar 2024 | 50.58 | 50.58 | 50.22 | 50.46 | 50.46 | 545 |
| 15 Mar 2024 | 50.15 | 50.29 | 50.05 | 50.24 | 50.24 | 501 |
| 14 Mar 2024 | 50.50 | 50.50 | 50.30 | 50.30 | 50.30 | 3,429 |
| 13 Mar 2024 | 50.51 | 50.51 | 50.17 | 50.31 | 50.31 | 1,097 |
| 12 Mar 2024 | 50.42 | 50.57 | 50.34 | 50.57 | 50.57 | 18,944 |
| 11 Mar 2024 | 50.22 | 50.22 | 49.99 | 49.99 | 49.99 | 495 |
| 08 Mar 2024 | 50.16 | 50.16 | 49.87 | 50.11 | 50.11 | 13,355 |
| 07 Mar 2024 | 50.00 | 50.05 | 49.65 | 50.05 | 50.05 | 291 |
| 06 Mar 2024 | 50.00 | 50.12 | 49.89 | 50.00 | 50.00 | 1,740 |
| 05 Mar 2024 | 49.72 | 49.72 | 49.40 | 49.40 | 49.40 | 1,780 |
| 04 Mar 2024 | 49.94 | 50.07 | 49.74 | 50.07 | 50.07 | 2,858 |
| 01 Mar 2024 | 49.49 | 49.99 | 49.49 | 49.99 | 49.99 | 2,732 |
| 29 Feb 2024 | 49.37 | 49.37 | 49.01 | 49.22 | 49.22 | 1,513 |
| 28 Feb 2024 | 49.52 | 49.52 | 49.00 | 49.00 | 49.00 | 1,319 |
| 27 Feb 2024 | 49.70 | 49.86 | 49.70 | 49.75 | 49.75 | 1,172 |
| 26 Feb 2024 | 49.72 | 49.72 | 49.50 | 49.65 | 49.65 | 851 |
| 23 Feb 2024 | 49.92 | 49.92 | 49.71 | 49.85 | 49.85 | 892 |
| 22 Feb 2024 | 49.30 | 49.65 | 49.30 | 49.62 | 49.62 | 2,749 |
| 21 Feb 2024 | 49.69 | 49.69 | 49.40 | 49.56 | 49.56 | 1,128 |
| 20 Feb 2024 | 49.26 | 49.32 | 49.26 | 49.32 | 49.32 | 311 |
| 19 Feb 2024 | 49.42 | 49.42 | 49.10 | 49.10 | 49.10 | 537 |
| 16 Feb 2024 | 49.44 | 49.47 | 49.24 | 49.43 | 49.43 | 302 |
| 15 Feb 2024 | 49.14 | 49.14 | 48.81 | 48.81 | 48.81 | 118 |
| 14 Feb 2024 | 48.87 | 48.99 | 48.87 | 48.99 | 48.99 | 2,872 |
| 13 Feb 2024 | 49.10 | 49.10 | 48.81 | 48.81 | 48.81 | 784 |
| 12 Feb 2024 | 48.00 | 48.85 | 48.00 | 48.72 | 48.72 | 2,054 |
| 09 Feb 2024 | 48.35 | 48.35 | 48.25 | 48.28 | 48.28 | 807 |
| 08 Feb 2024 | 48.05 | 48.35 | 48.05 | 48.19 | 48.19 | 778 |
| 07 Feb 2024 | 48.16 | 48.42 | 48.15 | 48.19 | 48.19 | 1,344 |
| 06 Feb 2024 | 47.85 | 48.20 | 47.85 | 48.20 | 48.20 | 708 |
| 05 Feb 2024 | 47.26 | 47.26 | 46.99 | 47.00 | 47.00 | 2,511 |
| 02 Feb 2024 | 46.42 | 46.78 | 46.42 | 46.69 | 46.69 | 3,191 |
| 01 Feb 2024 | 46.79 | 46.91 | 46.58 | 46.58 | 46.58 | 495 |
| 31 Jan 2024 | 46.50 | 46.63 | 46.50 | 46.50 | 46.50 | 1,574 |
| 30 Jan 2024 | 47.00 | 47.00 | 46.71 | 46.74 | 46.74 | 90 |
| 29 Jan 2024 | 47.59 | 47.59 | 47.25 | 47.47 | 47.47 | 1,576 |
| 26 Jan 2024 | 47.15 | 47.41 | 47.10 | 47.41 | 47.41 | 503 |
| 25 Jan 2024 | 47.04 | 47.50 | 47.04 | 47.37 | 47.37 | 486 |
| 24 Jan 2024 | 46.99 | 47.40 | 46.99 | 47.40 | 47.40 | 611 |
| 23 Jan 2024 | 46.65 | 46.65 | 46.27 | 46.62 | 46.62 | 2,086 |
| 22 Jan 2024 | 46.60 | 46.60 | 46.30 | 46.30 | 46.30 | 1,238 |
| 19 Jan 2024 | 46.50 | 46.50 | 46.46 | 46.46 | 46.46 | 150 |
| 18 Jan 2024 | 46.29 | 46.47 | 46.09 | 46.47 | 46.47 | 9,330 |
| 17 Jan 2024 | 45.87 | 46.04 | 45.80 | 46.04 | 46.04 | 2,331 |
| 16 Jan 2024 | 46.74 | 46.74 | 46.62 | 46.62 | 46.62 | 1,385 |
| 15 Jan 2024 | 46.94 | 46.94 | 46.75 | 46.75 | 46.75 | 333 |
| 12 Jan 2024 | 46.91 | 46.97 | 46.91 | 46.95 | 46.95 | 329 |
| 11 Jan 2024 | 46.58 | 46.73 | 46.51 | 46.51 | 46.51 | 135 |
| 10 Jan 2024 | 46.24 | 46.50 | 46.24 | 46.30 | 46.30 | 1,270 |
| 09 Jan 2024 | 46.57 | 46.57 | 46.34 | 46.44 | 46.44 | 5,965 |
| 08 Jan 2024 | 46.65 | 46.65 | 46.40 | 46.40 | 46.40 | 1,392 |
| 05 Jan 2024 | 47.00 | 47.00 | 46.84 | 46.92 | 46.92 | 998 |
| 04 Jan 2024 | 46.70 | 47.04 | 46.70 | 46.96 | 46.96 | 196 |
| 03 Jan 2024 | 46.96 | 47.22 | 46.74 | 46.88 | 46.88 | 2,278 |
| 29 Dec 2023 | 47.10 | 47.10 | 46.75 | 46.90 | 46.90 | 2,323 |
| 28 Dec 2023 | 47.27 | 47.27 | 46.74 | 46.76 | 46.76 | 1,125 |
| 27 Dec 2023 | 47.35 | 47.35 | 46.51 | 46.51 | 46.51 | 3,424 |
| 22 Dec 2023 | 46.60 | 46.78 | 46.46 | 46.78 | 46.78 | 1,020 |
| 21 Dec 2023 | 46.72 | 46.92 | 46.72 | 46.92 | 46.92 | 382 |
| 20 Dec 2023 | 47.38 | 47.38 | 46.76 | 46.76 | 46.76 | 11,153 |
| 19 Dec 2023 | 47.35 | 47.38 | 47.31 | 47.31 | 47.31 | 156 |
| 18 Dec 2023 | 47.57 | 47.57 | 47.35 | 47.35 | 47.35 | 594 |
| 15 Dec 2023 | 47.38 | 47.65 | 47.38 | 47.65 | 47.65 | 551 |
| 14 Dec 2023 | 47.17 | 47.62 | 47.13 | 47.54 | 47.54 | 1,219 |
| 13 Dec 2023 | 46.93 | 46.98 | 46.69 | 46.92 | 46.92 | 1,737 |
| 12 Dec 2023 | 47.34 | 47.34 | 46.96 | 47.04 | 47.04 | 219 |
| 11 Dec 2023 | 46.97 | 47.33 | 46.97 | 47.33 | 47.33 | 248 |
| 08 Dec 2023 | 47.14 | 47.15 | 46.90 | 47.10 | 47.10 | 637 |
| *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.