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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	74.05	74.54	74.54	74.78	73.62	22,681
October 16, 2025	75.06	75.19	75.19	75.22	74.95	3,917
October 15, 2025	74.76	74.79	74.79	74.87	74.5	934
October 14, 2025	73.17	73.58	73.58	73.61	72.87	632
October 13, 2025	73.78	74.28	74.28	74.34	73.58	15,954
October 10, 2025	74.76	72.9	72.9	74.82	72.9	6,510
October 09, 2025	75.61	75	75	75.69	74.96	21,191
October 08, 2025	74.9	75.34	75.34	75.41	74.9	1,355
October 07, 2025	75.7	75.3	75.3	75.86	75.3	1,936
October 06, 2025	75.4	75.52	75.52	75.59	75.02	3,938
October 03, 2025	75.44	75.29	75.29	75.45	75.16	1,013
October 02, 2025	75.29	74.92	74.92	75.41	74.86	4,613
October 01, 2025	74.23	74.74	74.74	74.77	74.1	1,119
September 30, 2025	74.11	74.11	74.11	74.3	74.1	1,218
September 29, 2025	73.88	74.04	74.04	74.11	73.83	7,141
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

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