Vanguard Emerging Markets Stock Index Fund GBP Acc (0P0000KM22.L) LSE
350.52
+10.695(+3.15%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
350.52
+10.695(+3.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 342.99 | 342.99 | 342.99 | 342.99 | 342.99 | 0 |
| March 27, 2026 | 346.41 | 346.41 | 346.41 | 346.41 | 346.41 | 0 |
| March 26, 2026 | 347.03 | 347.03 | 347.03 | 347.03 | 347.03 | 0 |
| March 25, 2026 | 352.89 | 352.89 | 352.89 | 352.89 | 352.89 | 0 |
| March 24, 2026 | 345.84 | 345.84 | 345.84 | 345.84 | 345.84 | 0 |
| March 23, 2026 | 339.83 | 339.83 | 339.83 | 339.83 | 339.83 | 0 |
| March 20, 2026 | 352.34 | 352.34 | 352.34 | 352.34 | 352.34 | 0 |
| March 19, 2026 | 353.77 | 353.77 | 353.77 | 353.77 | 353.77 | 0 |
| March 18, 2026 | 364.13 | 364.13 | 364.13 | 364.13 | 364.13 | 0 |
| March 17, 2026 | 358.9 | 358.9 | 358.9 | 358.9 | 358.9 | 0 |
| March 16, 2026 | 356.01 | 356.01 | 356.01 | 356.01 | 356.01 | 0 |
| March 13, 2026 | 354.56 | 354.56 | 354.56 | 354.56 | 354.56 | 0 |
| March 12, 2026 | 357.47 | 357.47 | 357.47 | 357.47 | 357.47 | 0 |
| March 11, 2026 | 361.88 | 361.88 | 361.88 | 361.88 | 361.88 | 0 |
| March 10, 2026 | 357.48 | 357.48 | 357.48 | 357.48 | 357.48 | 0 |
| March 09, 2026 | 347.24 | 347.24 | 347.24 | 347.24 | 347.24 | 0 |
| March 06, 2026 | 358.7 | 358.7 | 358.7 | 358.7 | 358.7 | 0 |
| March 05, 2026 | 360.66 | 360.66 | 360.66 | 360.66 | 360.66 | 0 |
| March 04, 2026 | 351.99 | 351.99 | 351.99 | 351.99 | 351.99 | 0 |
| March 03, 2026 | 366.69 | 366.69 | 366.69 | 366.69 | 366.69 | 0 |
| March 02, 2026 | 378.74 | 378.74 | 378.74 | 378.74 | 378.74 | 0 |
| February 27, 2026 | 382.52 | 382.52 | 382.52 | 382.52 | 382.52 | 0 |
| February 26, 2026 | 382.61 | 382.61 | 382.61 | 382.61 | 382.61 | 0 |
| February 25, 2026 | 380.79 | 380.79 | 380.79 | 380.79 | 380.79 | 0 |
| February 24, 2026 | 375.88 | 375.88 | 375.88 | 375.88 | 375.88 | 0 |
| February 23, 2026 | 374.32 | 374.32 | 374.32 | 374.32 | 374.32 | 0 |
| February 17, 2026 | 367.69 | 367.69 | 0 | 367.69 | 367.69 | 0 |
| February 16, 2026 | 364.75 | 364.75 | 0 | 364.75 | 364.75 | 0 |
| February 13, 2026 | 364.49 | 364.49 | 0 | 364.49 | 364.49 | 0 |
| February 12, 2026 | 366.89 | 366.89 | 0 | 366.89 | 366.89 | 0 |
| February 11, 2026 | 366.2 | 366.2 | 0 | 366.2 | 366.2 | 0 |
| February 10, 2026 | 361.61 | 361.61 | 0 | 361.61 | 361.61 | 0 |
| February 09, 2026 | 359.22 | 359.22 | 0 | 359.22 | 359.22 | 0 |
| February 06, 2026 | 353.25 | 353.25 | 0 | 353.25 | 353.25 | 0 |
| February 05, 2026 | 355.64 | 355.64 | 0 | 355.64 | 355.64 | 0 |
| February 04, 2026 | 357.85 | 357.85 | 0 | 357.85 | 357.85 | 0 |
| February 03, 2026 | 357.87 | 357.87 | 0 | 357.87 | 357.87 | 0 |
| February 02, 2026 | 350.02 | 350.02 | 0 | 350.02 | 350.02 | 0 |
| January 30, 2026 | 355.42 | 355.42 | 0 | 355.42 | 355.42 | 0 |
| January 29, 2026 | 360.54 | 360.54 | 0 | 360.54 | 360.54 | 0 |
| January 28, 2026 | 360.41 | 360.41 | 0 | 360.41 | 360.41 | 0 |
| January 27, 2026 | 355.07 | 355.07 | 0 | 355.07 | 355.07 | 0 |
| January 26, 2026 | 351.54 | 351.54 | 0 | 351.54 | 351.54 | 0 |
| January 23, 2026 | 353.38 | 353.38 | 0 | 353.38 | 353.38 | 0 |
| January 22, 2026 | 354.29 | 354.29 | 0 | 354.29 | 354.29 | 0 |
| January 21, 2026 | 352.15 | 352.15 | 0 | 352.15 | 352.15 | 0 |
| January 20, 2026 | 351.25 | 351.25 | 0 | 351.25 | 351.25 | 0 |
| January 19, 2026 | 353.65 | 353.65 | 0 | 353.65 | 353.65 | 0 |
| January 16, 2026 | 354.34 | 354.34 | 0 | 354.34 | 354.34 | 0 |
| January 15, 2026 | 352.61 | 352.61 | 0 | 352.61 | 352.61 | 0 |
| January 14, 2026 | 351.01 | 351.01 | 0 | 351.01 | 351.01 | 0 |
| January 13, 2026 | 349.79 | 349.79 | 0 | 349.79 | 349.79 | 0 |
| January 12, 2026 | 347.42 | 347.42 | 0 | 347.42 | 347.42 | 0 |
| January 09, 2026 | 345.53 | 345.53 | 0 | 345.53 | 345.53 | 0 |
| January 08, 2026 | 344.92 | 344.92 | 0 | 344.92 | 344.92 | 0 |
| January 07, 2026 | 346.34 | 346.34 | 0 | 346.34 | 346.34 | 0 |
| January 06, 2026 | 346.67 | 346.67 | 0 | 346.67 | 346.67 | 0 |
| January 05, 2026 | 342.91 | 342.91 | 0 | 342.91 | 342.91 | 0 |
| January 02, 2026 | 337.95 | 337.95 | 0 | 337.95 | 337.95 | 0 |
| December 31, 2025 | 333.25 | 333.25 | 0 | 333.25 | 333.25 | 0 |