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

71.56

+0.33(+0.46%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202571.0171.2271.2271.547112,182
September 04, 202570.2670.2470.2470.3570.0414,526
September 03, 202570.5870.770.770.7470.385,355
September 02, 202570.7570.370.370.87016,377
September 01, 202570.8170.8670.8671.0870.813,313
August 29, 202570.5970.570.570.5970.131,939
August 28, 202570.5670.6570.6570.6870.362,520
August 27, 202570.7270.4470.4470.7270.2214,080
August 26, 202571.1671.2271.2271.6971.081,678
August 22, 202570.4671.6171.6171.6270.465,406
August 21, 202570.3570.4570.4570.4570.226,129
August 20, 202570.370.370.370.6870.159,094
August 19, 202570.9770.7470.7471.0470.722,628
August 18, 202571.1370.9770.9771.2870.86917
August 15, 202570.6670.4570.4570.6870.45998
August 14, 202570.9970.2870.2870.9970.272,333
August 13, 202570.7471.1371.1371.2570.634,272
August 12, 202569.7970.2270.2270.2269.661,007
August 11, 202569.6169.6369.6369.8969.551,581
August 08, 202569.9269.5569.5569.9269.412,603
August 07, 202569.9469.6469.6469.9469.645,064
August 06, 202569.0868.9468.9469.1468.8513,735
August 05, 202569.0268.9668.9669.368.842,433
August 04, 202568.9768.5868.5868.9768.528,752
August 01, 202568.367.9967.9968.4767.393,498
July 31, 202568.9468.5668.5668.9768.57,697
July 30, 202569.3668.8768.8769.3668.8715,243
July 29, 202569.1569.3469.3469.5269.153,574
July 28, 202569.8369.469.470.1169.282,272
July 25, 202569.7369.6469.6469.9169.551,225
July 24, 202570.470.1170.1170.6370.083,086
July 23, 20257070.1870.1870.2469.785,363
July 22, 202569.4169.6169.6169.6769.12,530
July 21, 202569.669.8669.8669.8869.334,337
July 18, 202569.3169.3769.3769.5369.162,865
July 17, 202569.0869.1869.1869.2568.782,383
July 16, 202568.7268.5268.5268.7268.351,955
July 15, 202568.4468.4268.4268.7268.4220,028
July 14, 202567.9467.9467.9468.1467.921,310
July 11, 202568.2167.9467.9468.2467.91,651
July 10, 202568.4767.9267.9268.4767.831,654
July 09, 202568.0467.8367.8368.367.831,706
July 08, 202568.1167.9567.9568.2567.94472
July 07, 202567.8968.0768.0768.1967.432,533
July 04, 202568.1968.2168.2168.3368.05324
July 03, 202568.0168.5868.5868.7268.01632
July 02, 202568.5368.1168.1168.5367.816,519
July 01, 202568.1468.0168.0168.4667.975,390
June 30, 202567.5867.5467.5467.9467.392,950
June 27, 202568.0767.8267.8268.0767.692,102
June 26, 202567.8567.7867.7867.8767.472,071
June 25, 202567.3367.1867.1867.4267.18320
June 24, 202566.9167.0467.0467.0466.482,945
June 23, 202565.2865.4265.4265.4765.05165
June 20, 202565.2965.2665.2665.6465.161,330
June 19, 202565.4164.7164.7165.4164.67843
June 18, 202566.7666.4365.8466.7666.353,017
June 17, 202567.566.8866.8867.566.4916,462
June 16, 202567.4767.4967.4967.7167.0831,821
June 13, 202566.8266.866.866.8266.531,126
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved