Vanguard FTSE Emerging Markets UCITS ETF - VDEM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.94	80.83	80.83	80.87	79.8	6,349
February 19, 2026	80.56	80.02	80.02	80.94	79.94	10,762
February 18, 2026	80.47	80.99	80.99	81.06	80.47	12,149
February 17, 2026	80.15	80.28	80.28	80.38	79.71	9,911
February 16, 2026	81.35	80.13	80.13	81.35	79.97	11,077
February 13, 2026	80.69	80.37	80.37	80.69	79.6	2,263
February 12, 2026	81.56	80.42	80.42	81.72	80.39	19,123
February 11, 2026	80.96	81.08	81.08	81.46	80.82	5,518
February 10, 2026	81.15	80.74	80.74	81.15	80.13	3,375
February 09, 2026	80.22	80.4	80.4	80.52	79.58	5,644
February 06, 2026	78.19	79.5	79.5	79.51	78.19	2,178
February 05, 2026	78.83	78.52	78.52	78.94	78	7,095
February 04, 2026	79.54	78.63	78.63	79.66	78.63	5,013
February 03, 2026	79.38	79.28	79.28	79.55	79.11	1,380
February 02, 2026	77.65	78.75	78.75	78.89	77.5	3,470
January 30, 2026	79.71	78.97	78.97	79.72	78.93	4,287
January 29, 2026	81.09	79.82	79.82	81.09	79.47	38,983
January 28, 2026	81	80.36	80.36	81.1	80.36	2,348
January 27, 2026	79.6	80.1	80.1	80.19	79.2	6,954
January 26, 2026	79.05	79.36	79.36	79.45	78.6	8,733
January 23, 2026	78.78	78.78	78.78	78.83	78.43	3,078
January 22, 2026	78.23	79	79	79.12	77.83	1,300
January 21, 2026	77.7	78.07	78.07	78.26	77.67	2,715
January 20, 2026	77.84	77.77	77.77	78.11	77.21	1,574
January 19, 2026	78.15	78.1	78.1	78.2	77.88	3,701
January 16, 2026	78.27	77.77	77.77	78.31	77.77	26,801
January 15, 2026	78.15	78.69	78.69	78.7	78.15	3,188
January 14, 2026	78.16	77.91	77.91	78.25	77.72	15,960
January 13, 2026	77.31	78.24	78.24	78.31	77.31	8,175
January 12, 2026	77.53	78.11	78.11	78.15	77.44	1,520
January 09, 2026	76.58	76.97	76.97	77.01	76.58	449
January 08, 2026	76.78	76.79	76.79	77.06	76.74	9,907
January 07, 2026	77.4	77.2	77.2	77.43	77.2	9,126
January 06, 2026	77.47	77.77	77.77	77.92	77.36	4,068
January 05, 2026	76.8	77.05	77.05	77.1	76.55	5,114
January 02, 2026	75.1	76.52	76.52	76.87	75.1	8,342
December 31, 2025	75.1	75.1	75.1	75.1	74.83	3,723
December 30, 2025	74.86	75.1	75.1	75.14	74.51	661
December 29, 2025	74.6	74.51	74.51	74.92	74.5	2,985
December 24, 2025	74.93	74.93	74.93	74.96	74.64	469
December 23, 2025	74.55	74.63	74.63	74.72	74.41	1,220
December 22, 2025	74.38	74.57	74.57	74.68	74.02	13,922
December 19, 2025	73.78	74.3	74.3	75.57	73.64	1,356
December 18, 2025	73.1	73.69	73.69	73.69	73.1	6,839
December 17, 2025	73.58	73.15	72.82	73.85	73.15	7,551
December 16, 2025	73.53	73.39	73.39	73.66	73.34	2,167
December 15, 2025	74.23	74.22	74.22	74.46	73.83	7,407
December 12, 2025	75.01	74.02	74.02	75.02	74.02	10,572
December 11, 2025	74.13	74.6	74.6	74.6	74.13	18,872
December 10, 2025	74.49	74.54	74.54	74.61	74.42	4,074
December 09, 2025	75.1	74.28	74.28	76.44	74.06	2,019
December 08, 2025	74.63	74.33	74.33	74.78	74.27	1,822
December 05, 2025	74.9	74.86	74.86	75.11	74.86	21,151
December 04, 2025	74.29	74.4	74.4	74.53	74.29	8,268
December 03, 2025	73.93	74.14	74.14	74.26	73.93	2,367
December 02, 2025	74.24	74.06	74.06	74.49	74.06	2,280
December 01, 2025	74.08	74.6	74.6	74.6	74.08	849
November 28, 2025	74.19	74.42	74.42	74.42	74.1	2,077
November 27, 2025	74.15	74.15	74.15	74.16	74.15	140
November 26, 2025	74.05	74.33	74.33	74.39	73.95	2,630

Vanguard FTSE Emerging Markets UCITS ETF (VDEM.L) LSE