Market data

Select a section

Vanguard Funds Vanguard FTSE Emerging Markets Ucits ETF

(VDEM)
Sector: n/a
$63.13
$-1.45 -2.25
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $64.33 $64.33 $63.14 $63.13 4,543
07/11/2024 $64.46 $64.75 $64.20 $64.59 6,153
06/11/2024 $63.18 $63.73 $63.00 $62.99 9,704
05/11/2024 $64.00 $64.01 $63.78 $64.01 1,353
04/11/2024 $62.99 $63.47 $62.99 $63.41 3,791
01/11/2024 $63.00 $63.32 $62.87 $63.08 2,463
31/10/2024 $63.05 $63.05 $62.45 $62.70 670
30/10/2024 $62.90 $63.33 $62.82 $63.10 7,412
29/10/2024 $63.46 $64.07 $63.43 $63.46 5,828
28/10/2024 $63.67 $64.05 $63.50 $63.82 515
25/10/2024 $63.56 $63.88 $63.51 $63.87 2,134
24/10/2024 $63.80 $65.00 $63.37 $63.61 991
23/10/2024 $64.00 $64.00 $63.56 $63.61 6,788
22/10/2024 $64.14 $64.14 $63.59 $64.03 6,321
21/10/2024 $64.13 $64.22 $63.84 $64.03 3,776
18/10/2024 $65.05 $65.09 $64.71 $64.71 344
17/10/2024 $63.89 $64.14 $63.63 $63.84 3,763
16/10/2024 $64.03 $64.32 $63.79 $64.32 596
15/10/2024 $64.28 $64.33 $63.67 $63.85 2,364
14/10/2024 $64.77 $65.23 $64.58 $65.11 5,321
11/10/2024 $64.56 $65.00 $64.16 $64.95 5,199
10/10/2024 $64.47 $64.66 $64.32 $64.49 5,394
09/10/2024 $64.18 $64.57 $63.78 $64.39 6,109
08/10/2024 $64.73 $65.07 $64.03 $65.07 1,260
07/10/2024 $66.30 $66.74 $66.30 $66.50 4,309
04/10/2024 $65.90 $66.39 $65.58 $65.58 3,624
03/10/2024 $65.68 $66.02 $64.83 $65.15 3,312
02/10/2024 $66.29 $66.55 $65.59 $66.07 4,290
01/10/2024 $64.84 $64.94 $64.30 $64.63 83,608
30/09/2024 $66.03 $66.03 $64.89 $64.89 6,045
27/09/2024 $65.10 $65.64 $65.10 $65.53 6,675
26/09/2024 $63.96 $65.45 $63.92 $65.07 2,090
25/09/2024 $63.00 $63.46 $62.94 $63.34 700
24/09/2024 $62.27 $63.45 $62.27 $63.33 10,263
23/09/2024 $61.20 $61.83 $61.11 $61.69 24,089
20/09/2024 $61.01 $61.26 $60.95 $60.95 573
19/09/2024 $60.79 $60.97 $60.78 $60.78 48
18/09/2024 $59.93 $60.12 $59.76 $59.76 12,232
17/09/2024 $60.21 $60.29 $60.14 $60.19 1,187
16/09/2024 $59.94 $60.00 $59.78 $59.78 314
13/09/2024 $59.63 $59.79 $59.53 $59.20 1,764
12/09/2024 $59.40 $59.40 $59.18 $59.20 2,702
11/09/2024 $59.61 $59.61 $58.93 $59.33 3,366
10/09/2024 $59.41 $59.48 $59.23 $59.28 1,055
09/09/2024 $59.22 $59.58 $59.18 $59.41 12,974
06/09/2024 $60.30 $60.30 $59.25 $59.33 5,011
05/09/2024 $59.89 $60.23 $59.89 $59.96 23,136
04/09/2024 $59.56 $60.23 $59.56 $60.03 1,203
03/09/2024 $60.68 $60.70 $59.96 $60.13 2,871
02/09/2024 $60.68 $60.75 $60.62 $60.76 9,481
30/08/2024 $61.00 $61.16 $60.75 $60.76 2,257
29/08/2024 $60.69 $60.96 $60.67 $60.84 1,035
28/08/2024 $60.89 $61.03 $60.56 $60.57 2,013
27/08/2024 $60.92 $61.07 $60.82 $60.82 9,285
26/08/2024 $60.93 $61.15 $60.62 $60.62 183
23/08/2024 $60.93 $61.15 $60.62 $60.62 183
22/08/2024 $60.93 $61.15 $60.62 $60.62 183
21/08/2024 $60.83 $61.19 $60.82 $61.17 3,111
20/08/2024 $61.20 $61.25 $60.86 $60.86 10,899
19/08/2024 $61.06 $61.45 $61.00 $61.45 3,145
16/08/2024 $60.53 $60.75 $60.42 $60.74 1,762
15/08/2024 $59.75 $60.30 $59.64 $60.30 5,133
14/08/2024 $59.48 $59.93 $59.48 $59.67 719
13/08/2024 $59.73 $59.80 $59.49 $59.75 5,683
12/08/2024 $59.63 $59.80 $59.41 $59.60 6,449
09/08/2024 $59.45 $59.51 $59.06 $59.38 8,594
08/08/2024 $58.22 $59.03 $58.21 $59.03 1,145
07/08/2024 $58.20 $58.82 $58.19 $58.60 4,970
06/08/2024 $57.77 $57.77 $57.00 $57.29 5,059
05/08/2024 $56.18 $57.31 $55.66 $57.31 49,779
02/08/2024 $58.78 $59.04 $58.29 $58.47 2,381
01/08/2024 $59.75 $60.23 $59.50 $59.50 19,681
31/07/2024 $60.02 $60.34 $59.95 $60.23 4,476
30/07/2024 $59.46 $59.51 $59.10 $59.10 132
29/07/2024 $59.80 $59.89 $59.26 $59.30 5,583
26/07/2024 $59.36 $59.57 $59.36 $59.14 16,121
25/07/2024 $59.06 $59.37 $58.79 $59.14 59,837
24/07/2024 $59.64 $59.77 $59.42 $59.54 5,090
23/07/2024 $59.85 $60.13 $59.85 $60.05 4,428
22/07/2024 $60.14 $60.28 $60.04 $60.23 1,302
19/07/2024 $60.05 $60.33 $59.94 $59.94 5,438
18/07/2024 $61.44 $61.61 $60.57 $60.57 2,602
17/07/2024 $61.51 $61.51 $60.99 $60.99 5,125
16/07/2024 $61.58 $61.73 $61.53 $61.64 3,688
15/07/2024 $61.82 $61.85 $61.70 $61.74 1,879
12/07/2024 $61.91 $62.31 $61.88 $62.22 2,924
11/07/2024 $61.80 $62.15 $61.72 $61.87 52,432
10/07/2024 $61.06 $61.36 $60.98 $61.31 1,095
09/07/2024 $60.99 $61.11 $60.87 $60.94 7,662
08/07/2024 $60.79 $60.99 $60.79 $60.92 3,869
05/07/2024 $60.77 $60.77 $60.52 $60.58 11,236
04/07/2024 $60.89 $60.95 $60.79 $60.81 12,422
03/07/2024 $60.04 $60.77 $60.03 $60.73 2,792
02/07/2024 $59.49 $59.70 $59.44 $59.69 10,078
01/07/2024 $59.85 $59.96 $59.67 $59.74 7,143
28/06/2024 $59.72 $59.95 $59.72 $59.80 10,220
27/06/2024 $59.36 $59.61 $59.32 $59.43 44,230
26/06/2024 $59.80 $59.85 $59.25 $59.35 16,398
25/06/2024 $59.83 $59.83 $59.48 $59.48 5,856
24/06/2024 $59.50 $60.14 $59.50 $60.01 9,625
21/06/2024 $60.05 $60.15 $59.76 $59.76 4,512
20/06/2024 $60.40 $60.46 $59.94 $59.94 21,531
19/06/2024 $60.45 $60.58 $60.36 $60.40 11,670
18/06/2024 $59.75 $60.16 $59.69 $60.04 26,589
17/06/2024 $59.41 $59.57 $59.37 $59.47 25,233
14/06/2024 $59.42 $59.42 $59.09 $59.31 8,881
13/06/2024 $59.41 $59.51 $59.14 $59.22 27,361
12/06/2024 $59.47 $60.04 $59.47 $60.03 2,427
11/06/2024 $59.45 $59.45 $59.18 $59.19 12,777
10/06/2024 $59.26 $59.57 $59.24 $59.53 23,368
07/06/2024 $59.71 $59.74 $59.39 $59.43 11,327
06/06/2024 $59.41 $59.79 $59.41 $59.78 4,234
05/06/2024 $58.69 $59.33 $58.69 $59.31 7,322
04/06/2024 $58.38 $58.63 $58.25 $58.31 16,226
03/06/2024 $59.73 $59.87 $59.37 $59.63 23,402
31/05/2024 $58.76 $58.93 $58.49 $58.49 54,218
30/05/2024 $59.02 $59.51 $59.02 $59.51 7,089
29/05/2024 $59.75 $59.85 $59.38 $59.38 12,790
28/05/2024 $60.52 $60.63 $60.30 $60.34 7,440
27/05/2024 $60.27 $60.47 $60.18 $60.42 2,382
24/05/2024 $60.27 $60.47 $60.18 $60.42 2,382
23/05/2024 $60.71 $60.92 $60.32 $60.46 10,466
22/05/2024 $60.87 $60.96 $60.68 $60.76 6,902
21/05/2024 $60.80 $60.90 $60.65 $60.78 12,367
20/05/2024 $61.12 $61.28 $60.95 $61.24 5,498
17/05/2024 $61.00 $61.36 $60.97 $61.35 9,792
16/05/2024 $60.66 $61.08 $60.55 $60.98 56,199
15/05/2024 $60.11 $60.62 $60.11 $60.62 6,375
14/05/2024 $59.90 $60.10 $59.74 $60.10 1,925
13/05/2024 $59.48 $59.94 $59.48 $59.84 10,700
10/05/2024 $59.37 $59.58 $59.31 $59.31 5,903

Market data

Select a section