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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	73.2	73.16	73.16	73.2	72.94	2,412
September 25, 2025	74.15	73.69	73.69	74.24	73.36	10,005
September 24, 2025	74.43	74.18	74.18	74.43	74.18	462
September 23, 2025	73.91	74.36	74.36	74.46	73.78	3,927
September 22, 2025	73.88	73.93	73.93	74.02	73.47	1,876
September 19, 2025	73.68	73.88	73.88	73.99	73.68	4,952
September 18, 2025	73.85	73.94	73.94	74.39	73.76	1,272
September 17, 2025	74.81	74.94	74.94	75.05	74.8	4,105
September 16, 2025	74.14	74.14	74.14	74.35	74.11	4,065
September 15, 2025	73.57	73.91	73.91	73.97	73.5	2,918
September 12, 2025	73.48	73.44	73.44	73.6	73.4	10,234
September 11, 2025	72.91	73.44	73.44	73.45	72.83	1,579
September 10, 2025	72.68	72.82	72.82	72.85	72.56	1,506
September 09, 2025	71.99	72.19	72.19	72.3	71.99	2,017
September 08, 2025	71.69	71.71	71.71	71.75	71.5	7,144
September 05, 2025	71.01	71.22	71.22	71.54	71	12,182
September 04, 2025	70.26	70.24	70.24	70.35	70.04	14,526
September 03, 2025	70.58	70.7	70.7	70.74	70.38	5,355
September 02, 2025	70.75	70.3	70.3	70.8	70	16,377
September 01, 2025	70.81	70.86	70.86	71.08	70.81	3,313
August 29, 2025	70.59	70.5	70.5	70.59	70.13	1,939
August 28, 2025	70.56	70.65	70.65	70.68	70.36	2,520
August 27, 2025	70.72	70.44	70.44	70.72	70.22	14,080
August 26, 2025	71.16	71.22	71.22	71.69	71.08	1,678
August 22, 2025	70.46	71.61	71.61	71.62	70.46	5,406
August 21, 2025	70.35	70.45	70.45	70.45	70.22	6,129
August 20, 2025	70.3	70.3	70.3	70.68	70.15	9,094
August 19, 2025	70.97	70.74	70.74	71.04	70.72	2,628
August 18, 2025	71.13	70.97	70.97	71.28	70.86	917
August 15, 2025	70.66	70.45	70.45	70.68	70.45	998
August 14, 2025	70.99	70.28	70.28	70.99	70.27	2,333
August 13, 2025	70.74	71.13	71.13	71.25	70.63	4,272
August 12, 2025	69.79	70.22	70.22	70.22	69.66	1,007
August 11, 2025	69.61	69.63	69.63	69.89	69.55	1,581
August 08, 2025	69.92	69.55	69.55	69.92	69.41	2,603
August 07, 2025	69.94	69.64	69.64	69.94	69.64	5,064
August 06, 2025	69.08	68.94	68.94	69.14	68.85	13,735
August 05, 2025	69.02	68.96	68.96	69.3	68.84	2,433
August 04, 2025	68.97	68.58	68.58	68.97	68.52	8,752
August 01, 2025	68.3	67.99	67.99	68.47	67.39	3,498
July 31, 2025	68.94	68.56	68.56	68.97	68.5	7,697
July 30, 2025	69.36	68.87	68.87	69.36	68.87	15,243
July 29, 2025	69.15	69.34	69.34	69.52	69.15	3,574
July 28, 2025	69.83	69.4	69.4	70.11	69.28	2,272
July 25, 2025	69.73	69.64	69.64	69.91	69.55	1,225
July 24, 2025	70.4	70.11	70.11	70.63	70.08	3,086
July 23, 2025	70	70.18	70.18	70.24	69.78	5,363
July 22, 2025	69.41	69.61	69.61	69.67	69.1	2,530
July 21, 2025	69.6	69.86	69.86	69.88	69.33	4,337
July 18, 2025	69.31	69.37	69.37	69.53	69.16	2,865
July 17, 2025	69.08	69.18	69.18	69.25	68.78	2,383
July 16, 2025	68.72	68.52	68.52	68.72	68.35	1,955
July 15, 2025	68.44	68.42	68.42	68.72	68.42	20,028
July 14, 2025	67.94	67.94	67.94	68.14	67.92	1,310
July 11, 2025	68.21	67.94	67.94	68.24	67.9	1,651
July 10, 2025	68.47	67.92	67.92	68.47	67.83	1,654
July 09, 2025	68.04	67.83	67.83	68.3	67.83	1,706
July 08, 2025	68.11	67.95	67.95	68.25	67.94	472
July 07, 2025	67.89	68.07	68.07	68.19	67.43	2,533
July 04, 2025	68.19	68.21	68.21	68.33	68.05	324

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