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

74.48

-0.9575(-1.27%)

Updated at April 02 04:29PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 202674.1274.4874.4874.7873.665,684
April 01, 202675.4175.4475.4475.5574.8514,786
March 31, 202672.9473.4173.4173.6572.42,978
March 30, 202672.9872.9472.9473.4472.632,626
March 27, 202673.8272.8572.8573.8272.828,890
March 26, 202674.5174.0174.0174.5173.97810
March 25, 202675.2275.1475.1475.4974.8525,383
March 24, 20267473.9773.9774.3173.417,689
March 23, 202673.3373.7773.7775.0471.530,064
March 20, 202674.7873.2273.2274.9273.163,437
March 19, 202674.8174.3474.3474.8373.553,218
March 18, 202677.0476.1176.1177.9775.975,283
March 17, 202676.4476.8776.8777.176.299,492
March 16, 202675.5976.1876.1876.5475.372,285
March 13, 202675.1775.1775.1776.1774.8212,324
March 12, 202677.0275.7275.7277.0275.34,884
March 11, 202677.5176.9676.9677.5576.954,861
March 10, 202677.1177.6677.6677.876.781,844
March 09, 20267575.8175.8175.8174.533,795
March 06, 202677.475.8575.8577.475.348,888
March 05, 202676.8975.6375.6377.2875.6313,117
March 04, 202676.0577.1577.1577.3375.972,562
March 03, 202678.175.9575.9578.174.9412,468
March 02, 202679.3379.2279.2279.578.833,640
February 27, 202681.0480.8180.8181.0880.411,113
February 26, 202681.8880.9880.9881.8880.54,362
February 25, 202682.2181.8181.8182.2181.692,233
February 24, 202680.9481.6181.6181.6180.81473
February 23, 202681.0680.6980.6981.1980.614,097
February 20, 202679.9480.83080.8779.86,349
February 19, 202680.5680.02080.9479.9410,762
February 18, 202680.4780.99081.0680.4712,149
February 17, 202680.1580.28080.3879.719,911
February 16, 202681.3580.13081.3579.9711,077
February 13, 202680.6980.37080.6979.62,263
February 12, 202681.5680.42081.7280.3919,123
February 11, 202680.9681.08081.4680.825,518
February 10, 202681.1580.74081.1580.133,375
February 09, 202680.2280.4080.5279.585,644
February 06, 202678.1979.5079.5178.192,178
February 05, 202678.8378.52078.94787,095
February 04, 202679.5478.63079.6678.635,013
February 03, 202679.3879.28079.5579.111,380
February 02, 202677.6578.75078.8977.53,470
January 30, 202679.7178.97079.7278.934,288
January 29, 202681.0979.82081.0979.4738,983
January 28, 20268180.36081.180.362,348
January 27, 202679.680.1080.1979.26,954
January 26, 202679.0579.36079.4578.68,733
January 23, 202678.7878.78078.8378.433,078
January 22, 202678.2379079.1277.831,300
January 21, 202677.778.07078.2677.672,715
January 20, 202677.8477.77078.1177.211,574
January 19, 202678.1578.1078.277.883,701
January 16, 202678.2777.77078.3177.7726,801
January 15, 202678.1578.69078.778.153,190
January 14, 202678.1677.91078.2577.7215,960
January 13, 202677.3178.24078.3177.318,175
January 12, 202677.5378.11078.1577.441,520
January 09, 202676.5876.97077.0176.58449
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved