Vanguard Emerging Markets Stock Index Fund Institutional Plus GBP Dist - 0P000147LN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
January 12, 2026	162.47	162.47	162.47	162.47	162.47
January 09, 2026	161.58	161.58	161.58	161.58	161.58
January 08, 2026	161.3	161.3	161.3	161.3	161.3
January 07, 2026	161.96	161.96	161.96	161.96	161.96
January 06, 2026	162.11	162.11	162.11	162.11	162.11
January 05, 2026	160.36	160.36	160.36	160.36	160.36
January 02, 2026	158.04	158.04	158.04	158.04	158.04
December 31, 2025	155.84	155.84	155.84	155.84	155.84
December 30, 2025	158.71	158.71	155.36	158.71	158.71
December 29, 2025	158.29	158.29	158.29	158.29	158.29
December 24, 2025	157.07	157.07	157.07	157.07	157.07
December 23, 2025	156.8	156.8	156.8	156.8	156.8
December 22, 2025	156.75	156.75	156.75	156.75	156.75
December 19, 2025	156.12	156.12	156.12	156.12	156.12
December 18, 2025	154.55	154.55	154.55	154.55	154.55
December 17, 2025	154.53	154.53	154.53	154.53	154.53
December 16, 2025	153.6	153.6	153.6	153.6	153.6
December 15, 2025	156.25	156.25	156.25	156.25	156.25
December 12, 2025	158.58	158.58	158.58	158.58	158.58
December 11, 2025	156.12	156.12	156.12	156.12	156.12
December 10, 2025	158.05	158.05	158.05	158.05	158.05
December 09, 2025	157.86	157.86	157.86	157.86	157.86
December 08, 2025	158.52	158.52	158.52	158.52	158.52
December 05, 2025	158.01	158.01	158.01	158.01	158.01
December 04, 2025	156.68	156.68	156.68	156.68	156.68
December 03, 2025	156.71	156.71	156.71	156.71	156.71
December 02, 2025	158.3	158.3	158.3	158.3	158.3
December 01, 2025	157.04	157.04	157.04	157.04	157.04
November 28, 2025	156.92	156.92	156.92	156.92	156.92
November 27, 2025	157.3	157.3	157.3	157.3	157.3
November 26, 2025	157.75	157.75	157.75	157.75	157.75
November 25, 2025	156.31	156.31	156.31	156.31	156.31
November 24, 2025	155.88	155.88	155.88	155.88	155.88
November 21, 2025	155.04	155.04	155.04	155.04	155.04
November 20, 2025	159.33	159.33	159.33	159.33	159.33
November 19, 2025	158.22	158.22	158.22	158.22	158.22
November 18, 2025	157.6	157.6	157.6	157.6	157.6
November 17, 2025	160.21	160.21	160.21	160.21	160.21
November 14, 2025	160.39	160.39	160.39	160.39	160.39
November 13, 2025	162.48	162.48	162.48	162.48	162.48
November 12, 2025	163.07	163.07	163.07	163.07	163.07
November 11, 2025	161.95	161.95	161.95	161.95	161.95
November 10, 2025	162.03	162.03	162.03	162.03	162.03
November 07, 2025	159.81	159.81	159.81	159.81	159.81
November 06, 2025	161.81	161.81	161.81	161.81	161.81
November 05, 2025	161.31	161.31	161.31	161.31	161.31
November 04, 2025	162.44	162.44	162.44	162.44	162.44
November 03, 2025	163.2	163.2	163.2	163.2	163.2
October 31, 2025	162.24	162.24	162.24	162.24	162.24
October 30, 2025	163.26	163.26	163.26	163.26	163.26
October 29, 2025	162.68	162.68	162.68	162.68	162.68
October 28, 2025	160.67	160.67	160.67	160.67	160.67
October 27, 2025	160.69	160.69	160.69	160.69	160.69
October 24, 2025	158.89	158.89	158.89	158.89	158.89
October 23, 2025	157.7	157.7	157.7	157.7	157.7
October 22, 2025	157.19	157.19	157.19	157.19	157.19
October 21, 2025	157.37	157.37	157.37	157.37	157.37
October 20, 2025	156.85	156.85	156.85	156.85	156.85
October 17, 2025	154.68	154.68	154.68	154.68	154.68
October 16, 2025	156.38	156.38	156.38	156.38	156.38

Vanguard Emerging Markets Stock Index Fund Institutional Plus GBP Dist (0P000147LN.L) LSE