Vanguard Usd Emerging Markets Government Bond Ucits Etf (VGEM)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 38.1237 | -0.08 | -0.21 | 38.2021 | 38.7252 | 38.1237 | 960 |
| 1721334360 | 38.2021 | -0.52 | -1.35 | 38.7219 | 38.7219 | 38.2021 | 1632 |
| 1721248020 | 38.7245 | 0.05 | 0.13 | 38.6948 | 38.7245 | 38.196199 | 2482 |
| 1721161560 | 38.6759 | -0.19 | -0.48 | 38.8611 | 38.8611 | 38.5001 | 567 |
| 1721075160 | 38.8611 | -0.04 | -0.11 | 38.9043 | 38.9043 | 38.569899 | 2630 |
| 1720815960 | 38.9043 | 0.4 | 1.05 | 39.0374 | 39.0374 | 38.6281 | 361 |
| 1720729560 | 38.5001 | -0.04 | -0.10 | 38.5001 | 38.89 | 38.5001 | 805 |
| 1720643220 | 38.5374 | -0.48 | -1.23 | 39.0183 | 39.0183 | 38.5001 | 3442 |
| 1720556760 | 39.0183 | -0.02 | -0.04 | 39.034999 | 39.034999 | 38.507599 | 935 |
| 1720470360 | 39.034999 | 0.37 | 0.95 | 38.5475 | 39.034999 | 38.5475 | 1282 |
| 1720211220 | 38.6661 | 0.27 | 0.69 | 38.8457 | 38.8457 | 38.5811 | 1222 |
| 1720124820 | 38.4001 | -0.07 | -0.19 | 39 | 39 | 38.4001 | 2578 |
| 1720038420 | 38.4731 | -0.48 | -1.22 | 38.9371 | 39 | 38.411099 | 1019 |
| 1719952020 | 38.9498 | 0.11 | 0.28 | 38.8421 | 38.9498 | 38.4001 | 1327 |
| 1719865620 | 38.8421 | 0.2 | 0.52 | 39.172199 | 39.172199 | 38.5182 | 2517 |
| 1719606420 | 38.643 | -0.7 | -1.78 | 39.3446 | 39.3446 | 38.643 | 1375 |
| 1719520020 | 39.3446 | 0.56 | 1.44 | 38.786099 | 39.3446 | 38.786099 | 66 |
| 1719433620 | 38.786099 | -0.6 | -1.53 | 38.8568 | 39.2089 | 38.786099 | 817 |
| 1719347160 | 39.3889 | 0.14 | 0.35 | 39.249899 | 39.3889 | 39.0101 | 4685 |
| 1719260820 | 39.249899 | 0.01 | 0.02 | 38.8888 | 39.3288 | 38.8888 | 6797 |
| 1719001620 | 39.2429 | -0.06 | -0.15 | 39.3031 | 39.3031 | 39.025799 | 580 |
| 1718915160 | 39.3031 | 0.21 | 0.53 | 39.0666 | 39.3031 | 38.7819 | 1203 |
| 1718828820 | 39.0966 | -0.18 | -0.47 | 39.2858 | 39.2858 | 39.033099 | 938 |
| 1718742360 | 39.28 | 0.11 | 0.29 | 38.6162 | 39.2858 | 38.6162 | 1034 |
| 1718656020 | 39.1651 | -0.02 | -0.04 | 38.8395 | 39.1651 | 38.8395 | 874 |
| 1718396820 | 39.1819 | 0.02 | 0.04 | 39.1641 | 39.2809 | 38.6349 | 2787 |
| 1718310420 | 39.1655 | 0.17 | 0.42 | 38.873199 | 39.1655 | 38.6329 | 1006 |
| 1718224020 | 39 | 0.44 | 1.14 | 39.0915 | 39.0915 | 38.732799 | 725 |
| 1718137620 | 38.560699 | 0.11 | 0.30 | 38.9923 | 38.9923 | 38.560699 | 208 |
| 1718051220 | 38.4458 | -0.36 | -0.92 | 38.8038 | 38.8038 | 38.2782 | 922 |
| 1717792020 | 38.8038 | 0.02 | 0.05 | 38.7841 | 38.8038 | 38.260199 | 686 |
| 1717705620 | 38.7841 | 0.44 | 1.15 | 38.345 | 38.870199 | 38.345 | 1610 |
| 1717619220 | 38.345 | -0.4 | -1.02 | 38.74 | 38.870199 | 38.345 | 1210 |
| 1717532820 | 38.7401 | 0.03 | 0.09 | 38.1802 | 38.7401 | 38.1802 | 743 |
| 1717446420 | 38.705599 | 0.03 | 0.07 | 38.6784 | 38.705599 | 38.4441 | 2950 |
| 1717187220 | 38.6784 | 0.06 | 0.16 | 38.6171 | 38.6784 | 38.1361 | 1011 |
| 1717100820 | 38.6171 | 0.57 | 1.49 | 38.4906 | 38.6171 | 38.2551 | 915 |
| 1717014420 | 38.0501 | -0.42 | -1.10 | 38.25 | 38.481299 | 38.0501 | 1061 |
| 1716928020 | 38.4733 | 0.3 | 0.78 | 38.173699 | 38.4733 | 38.173699 | 1196 |
| 1716841560 | 38.173699 | -0.43 | -1.11 | 38.6032 | 38.6032 | 38.0816 | 631 |
| 1716582420 | 38.6032 | 0.08 | 0.21 | 38.6364 | 38.6364 | 38.0816 | 618 |
| 1716496020 | 38.523899 | -0.33 | -0.85 | 38.856 | 38.856 | 38.523899 | 911 |
| 1716409620 | 38.856 | -0.01 | -0.03 | 38.8695 | 38.8695 | 38.324599 | 1053 |
| 1716323160 | 38.8695 | 0.58 | 1.52 | 38.8142 | 38.8695 | 38.2899 | 1355 |
| 1716236760 | 38.2873 | 0.06 | 0.17 | 38.223 | 38.8168 | 38.223 | 1044 |
| 1715977620 | 38.223 | -0.52 | -1.33 | 38.9259 | 38.9259 | 38.223 | 818 |
| 1715891220 | 38.738 | -0.33 | -0.84 | 38.85 | 38.8514 | 38.3237 | 1577 |
| 1715804820 | 39.0645 | 0.09 | 0.22 | 38.9666 | 39.0645 | 38.7281 | 1710 |
| 1715718420 | 38.9793 | 0.22 | 0.56 | 38.5135 | 39.04 | 38.5135 | 853 |
| 1715631960 | 38.7639 | -0.05 | -0.14 | 39.0041 | 39.0041 | 38.6861 | 400 |
| 1715372820 | 38.8179 | 0.04 | 0.10 | 39.0755 | 39.0755 | 38.7411 | 2991 |
| 1715286420 | 38.780099 | -0.36 | -0.91 | 39.11 | 39.11 | 38.7751 | 142 |
| 1715200020 | 39.1365 | -0.03 | -0.09 | 39.0329 | 39.1365 | 38.820099 | 509 |
| 1715113620 | 39.17 | 0.13 | 0.34 | 39.0385 | 39.17 | 38.8251 | 1143 |
| 1715027220 | 39.0385 | 0.33 | 0.85 | 38.749899 | 39.0385 | 38.7409 | 1489 |
| 1714768020 | 38.7112 | 0.34 | 0.88 | 38.9185 | 38.9185 | 38.5389 | 339 |
| 1714681560 | 38.372999 | -0.42 | -1.09 | 38.796999 | 38.9185 | 38.2729 | 1454 |
| 1714508820 | 38.796999 | 0.21 | 0.53 | 38.8459 | 38.8459 | 38.4471 | 905 |
| 1714422420 | 38.5919 | 0.32 | 0.83 | 38.8008 | 38.8008 | 38.2752 | 7379 |
| 1714163220 | 38.2752 | -0.16 | -0.42 | 38.5116 | 38.5869 | 38.199199 | 718 |
| 1714076820 | 38.435899 | -0.02 | -0.06 | 38.3451 | 38.435899 | 38.3451 | 443 |
| 1713990420 | 38.4589 | 0.04 | 0.12 | 38.6391 | 38.766399 | 38.4589 | 1320 |
| 1713903960 | 38.4144 | -0.03 | -0.09 | 38.7239 | 38.7769 | 38.4144 | 3767 |
| 1713817560 | 38.4478 | -0.4 | -1.04 | 38.8504 | 38.8504 | 38.4478 | 1353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
