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
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
October 15, 2025	155.5	155.5	155.5	155.5	155.5
October 14, 2025	153.2	153.2	153.2	153.2	153.2
October 13, 2025	154.48	154.48	154.48	154.48	154.48
October 10, 2025	156.14	156.14	156.14	156.14	156.14
October 09, 2025	157.03	157.03	157.03	157.03	157.03
October 08, 2025	155.55	155.55	155.55	155.55	155.55
October 07, 2025	155.75	155.75	155.75	155.75	155.75
October 06, 2025	154.9	154.9	154.9	154.9	154.9
October 03, 2025	155.17	155.17	155.17	155.17	155.17
October 02, 2025	155.09	155.09	155.09	155.09	155.09
October 01, 2025	152.43	152.43	152.43	152.43	152.43
September 30, 2025	152.14	152.14	152.14	152.14	152.14
September 29, 2025	151.92	151.92	151.92	151.92	151.92
September 26, 2025	150.44	150.44	150.44	150.44	150.44
September 25, 2025	153.08	153.08	153.08	153.08	153.08
September 24, 2025	152.8	152.8	152.8	152.8	152.8
September 23, 2025	151.36	151.36	151.36	151.36	151.36
September 22, 2025	151.35	151.35	151.35	151.35	151.35
September 19, 2025	151.17	151.17	151.17	151.17	151.17
September 18, 2025	151.14	151.14	151.14	151.14	151.14
September 17, 2025	150	150	150	150	150
September 16, 2025	149.17	149.17	149.17	149.17	149.17
September 15, 2025	148.62	148.62	148.62	148.62	148.62
September 12, 2025	148.61	148.61	148.61	148.61	148.61
September 11, 2025	146.88	146.88	146.88	146.88	146.88
September 10, 2025	146.67	146.67	146.67	146.67	146.67
September 09, 2025	145.39	145.39	145.39	145.39	145.39

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