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

74.93

+0.2925(+0.39%)

Updated at December 24 12:01PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202574.9374.9374.9374.9674.64469
December 23, 202574.5574.6374.6374.7274.411,220
December 22, 202574.3874.5774.5774.6874.0213,922
December 19, 202573.7874.374.375.5773.641,356
December 18, 202573.173.6973.6973.6973.16,839
December 17, 202573.5873.1572.8273.8573.157,551
December 16, 202573.5373.3973.3973.6673.342,167
December 15, 202574.2374.2274.2274.4673.837,407
December 12, 202575.0174.0274.0275.0274.0210,572
December 11, 202574.1374.674.674.674.1318,872
December 10, 202574.4974.5474.5474.6174.424,074
December 09, 202575.174.2874.2876.4474.062,019
December 08, 202574.6374.3374.3374.7874.271,822
December 05, 202574.974.8674.8675.1174.8621,151
December 04, 202574.2974.474.474.5374.298,268
December 03, 202573.9374.1474.1474.2673.932,367
December 02, 202574.2474.0674.0674.4974.062,280
December 01, 202574.0874.674.674.674.08849
November 28, 202574.1974.4274.4274.4274.12,077
November 27, 202574.1574.1574.1574.1674.15140
November 26, 202574.0574.3374.3374.3973.952,630
November 25, 202573.5673.4773.4773.6573.161,953
November 24, 202573.0273.4373.4373.572.796,099
November 21, 202572.5472.672.672.6971.993,405
November 20, 202574.5273.9773.9774.6373.975,868
November 19, 202573.9173.973.974.2173.8815,799
November 18, 202574.174.1674.1674.1973.6520,280
November 17, 202575.0674.8174.8175.1174.652,740
November 14, 202574.9275.675.675.6974.776,737
November 13, 202576.3375.6475.6476.3575.62,454
November 12, 202576.275.8575.8576.2475.852,502
November 11, 202575.5375.8575.8575.9375.5121,860
November 10, 202575.6775.5175.5175.8675.382,310
November 07, 202575.2974.0474.0475.2974.041,026
November 06, 202575.7874.8874.8875.7874.885,582
November 05, 202574.675.1575.1575.274.5221,443
November 04, 202575.0875.0775.0775.4374.6418,500
November 03, 202575.575.4575.4575.8675.442,395
October 31, 202575.6675.3175.3175.6675.264,897
October 30, 202576.1976.0576.0576.2375.842,627
October 29, 202576.5576.9876.9877.1476.5510,474
October 28, 202575.7876.3376.3376.3375.788,230
October 27, 202576.3176.4976.4976.5276.32,431
October 24, 202575.8475.9775.9775.9975.571,604
October 23, 202575.2175.4575.4575.574.9411,954
October 22, 202575.2174.9174.9175.4674.834,914
October 21, 202575.5275.1675.1675.7874.9411,957
October 20, 202575.3975.7475.7475.817519,531
October 17, 202574.0574.5474.5474.7873.6222,681
October 16, 202575.0675.1975.1975.2274.953,917
October 15, 202574.7674.7974.7974.8774.5934
October 14, 202573.1773.5873.5873.6172.87632
October 13, 202573.7874.2874.2874.3473.5815,954
October 10, 202574.7672.972.974.8272.96,510
October 09, 202575.61757575.6974.9621,191
October 08, 202574.975.3475.3475.4174.91,355
October 07, 202575.775.375.375.8675.31,936
October 06, 202575.475.5275.5275.5975.023,938
October 03, 202575.4475.2975.2975.4575.161,013
October 02, 202575.2974.9274.9275.4174.864,613
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved