Vanguard Funds Vanguard FTSE Emerging Markets Ucits ETF
(VDEM)
Sector: n/a
Historic Prices - up to 10 years
|
09/04/2025
|
$56.23
|
$56.63
|
$55.09
|
$55.63
|
12,988
|
|
08/04/2025
|
$56.76
|
$57.60
|
$56.39
|
$56.81
|
1,611
|
|
07/04/2025
|
$55.64
|
$57.39
|
$54.36
|
$55.46
|
31,173
|
|
04/04/2025
|
$61.51
|
$62.59
|
$57.97
|
$58.34
|
8,135
|
|
03/04/2025
|
$62.13
|
$62.13
|
$61.50
|
$61.58
|
8,530
|
|
02/04/2025
|
$62.79
|
$62.87
|
$62.57
|
$62.81
|
6,088
|
|
01/04/2025
|
$62.92
|
$62.99
|
$62.33
|
$62.79
|
63,624
|
|
31/03/2025
|
$62.57
|
$62.58
|
$62.00
|
$62.30
|
2,613
|
|
28/03/2025
|
$63.15
|
$63.26
|
$62.78
|
$62.78
|
38,927
|
|
27/03/2025
|
$63.57
|
$63.90
|
$63.46
|
$63.90
|
3,431
|
|
26/03/2025
|
$63.52
|
$63.97
|
$63.41
|
$63.42
|
6,282
|
|
25/03/2025
|
$66.00
|
$66.00
|
$63.38
|
$63.70
|
9,170
|
|
24/03/2025
|
$63.88
|
$64.39
|
$63.67
|
$63.85
|
6,140
|
|
21/03/2025
|
$63.59
|
$63.62
|
$63.34
|
$63.51
|
28,697
|
|
20/03/2025
|
$64.00
|
$64.53
|
$63.72
|
$63.86
|
12,249
|
|
19/03/2025
|
$64.66
|
$64.82
|
$64.59
|
$64.71
|
22,226
|
|
18/03/2025
|
$65.10
|
$65.10
|
$64.59
|
$64.76
|
4,281
|
|
17/03/2025
|
$64.00
|
$64.77
|
$63.47
|
$64.71
|
2,228
|
|
14/03/2025
|
$62.98
|
$64.42
|
$62.98
|
$63.79
|
2,127
|
|
13/03/2025
|
$62.54
|
$62.95
|
$62.44
|
$62.95
|
4,428
|
|
12/03/2025
|
$62.54
|
$63.12
|
$62.54
|
$62.94
|
18,966
|
|
11/03/2025
|
$63.25
|
$63.25
|
$62.45
|
$62.76
|
14,654
|
|
10/03/2025
|
$63.27
|
$63.57
|
$62.37
|
$62.72
|
8,100
|
|
07/03/2025
|
$64.20
|
$64.20
|
$63.43
|
$63.75
|
6,508
|
|
06/03/2025
|
$63.60
|
$64.38
|
$63.60
|
$63.88
|
5,206
|
|
05/03/2025
|
$62.69
|
$63.29
|
$62.69
|
$63.24
|
11,629
|
|
04/03/2025
|
$61.84
|
$61.92
|
$61.46
|
$61.46
|
1,584
|
|
03/03/2025
|
$61.61
|
$62.46
|
$61.61
|
$62.07
|
5,479
|
|
28/02/2025
|
$61.77
|
$61.98
|
$61.50
|
$61.87
|
3,653
|
|
27/02/2025
|
$63.50
|
$63.76
|
$62.96
|
$63.22
|
6,609
|
|
26/02/2025
|
$64.19
|
$64.35
|
$64.03
|
$64.35
|
2,161
|
|
25/02/2025
|
$63.00
|
$63.35
|
$63.00
|
$63.18
|
1,284
|
|
24/02/2025
|
$63.94
|
$64.56
|
$63.27
|
$63.38
|
2,342
|
|
21/02/2025
|
$64.63
|
$64.71
|
$64.56
|
$64.68
|
24,622
|
|
20/02/2025
|
$63.01
|
$64.45
|
$63.01
|
$64.45
|
4,455
|
|
19/02/2025
|
$64.46
|
$64.46
|
$63.54
|
$63.67
|
19,963
|
|
18/02/2025
|
$64.05
|
$64.11
|
$63.73
|
$63.86
|
2,932
|
|
17/02/2025
|
$63.72
|
$63.98
|
$63.51
|
$63.98
|
3,403
|
|
14/02/2025
|
$63.08
|
$63.53
|
$63.08
|
$63.40
|
3,153
|
|
13/02/2025
|
$63.09
|
$63.38
|
$62.50
|
$63.38
|
4,374
|
|
12/02/2025
|
$62.70
|
$63.02
|
$62.28
|
$62.65
|
6,374
|
|
11/02/2025
|
$62.02
|
$62.66
|
$62.02
|
$62.59
|
496
|
|
10/02/2025
|
$62.64
|
$62.81
|
$62.46
|
$62.50
|
384
|
|
07/02/2025
|
$62.69
|
$62.76
|
$62.14
|
$62.22
|
5,579
|
|
06/02/2025
|
$61.91
|
$62.27
|
$61.85
|
$61.96
|
9,630
|
|
05/02/2025
|
$61.73
|
$62.13
|
$61.73
|
$61.96
|
1,922
|
|
04/02/2025
|
$62.10
|
$62.39
|
$61.70
|
$61.54
|
14,549
|
|
03/02/2025
|
$60.57
|
$61.54
|
$60.57
|
$61.54
|
2,094
|
|
31/01/2025
|
$62.33
|
$62.76
|
$62.00
|
$62.37
|
2,613
|
|
30/01/2025
|
$61.70
|
$62.33
|
$61.26
|
$62.33
|
5,502
|
|
29/01/2025
|
$61.49
|
$61.77
|
$61.32
|
$61.46
|
912
|
|
28/01/2025
|
$60.30
|
$60.87
|
$60.30
|
$60.83
|
9,656
|
|
27/01/2025
|
$60.68
|
$60.87
|
$60.28
|
$60.81
|
9,741
|
|
24/01/2025
|
$61.75
|
$62.17
|
$61.47
|
$62.17
|
1,659
|
|
23/01/2025
|
$61.12
|
$61.54
|
$61.01
|
$61.40
|
7,324
|
|
22/01/2025
|
$60.82
|
$61.27
|
$60.78
|
$61.04
|
12,094
|
|
21/01/2025
|
$61.53
|
$61.53
|
$60.86
|
$61.08
|
1,464
|
|
20/01/2025
|
$60.90
|
$61.81
|
$60.78
|
$61.67
|
5,486
|
|
17/01/2025
|
$60.35
|
$60.92
|
$60.31
|
$60.84
|
17,805
|
|
16/01/2025
|
$60.62
|
$60.62
|
$60.31
|
$60.12
|
3,545
|
|
15/01/2025
|
$59.45
|
$60.17
|
$59.45
|
$60.12
|
2,450
|
|
14/01/2025
|
$59.51
|
$59.66
|
$59.43
|
$59.50
|
4,072
|
|
13/01/2025
|
$58.61
|
$58.93
|
$58.48
|
$58.60
|
17,688
|
|
10/01/2025
|
$60.00
|
$60.27
|
$59.21
|
$59.31
|
2,702
|
|
09/01/2025
|
$60.30
|
$60.53
|
$60.10
|
$60.21
|
729
|
|
08/01/2025
|
$60.58
|
$60.62
|
$60.01
|
$60.40
|
8,643
|
|
07/01/2025
|
$61.10
|
$61.44
|
$60.90
|
$60.97
|
2,746
|
|
06/01/2025
|
$61.33
|
$61.90
|
$60.86
|
$61.41
|
2,949
|
|
03/01/2025
|
$61.40
|
$61.40
|
$60.89
|
$61.24
|
13,470
|
|
02/01/2025
|
$60.50
|
$61.19
|
$60.50
|
$61.08
|
8,814
|
|
01/01/2025
|
$61.03
|
$61.39
|
$60.82
|
$61.17
|
1,260
|
|
31/12/2024
|
$61.03
|
$61.39
|
$60.82
|
$61.17
|
1,260
|
|
30/12/2024
|
$61.73
|
$61.76
|
$60.88
|
$61.04
|
13,824
|
|
27/12/2024
|
$62.02
|
$62.02
|
$61.01
|
$61.47
|
381
|
|
26/12/2024
|
$61.65
|
$62.08
|
$61.65
|
$61.73
|
63
|
|
25/12/2024
|
$61.65
|
$62.08
|
$61.65
|
$61.73
|
63
|
|
24/12/2024
|
$61.65
|
$62.08
|
$61.65
|
$61.73
|
63
|
|
23/12/2024
|
$61.49
|
$61.71
|
$61.20
|
$61.38
|
648
|
|
20/12/2024
|
$61.00
|
$61.42
|
$60.64
|
$61.42
|
6,963
|
|
19/12/2024
|
$61.78
|
$61.79
|
$61.12
|
$61.33
|
8,029
|
|
18/12/2024
|
$62.41
|
$62.49
|
$62.04
|
$62.08
|
3,799
|
|
17/12/2024
|
$62.30
|
$62.30
|
$61.85
|
$62.15
|
2,614
|
|
16/12/2024
|
$62.75
|
$62.75
|
$62.33
|
$62.58
|
8,859
|
|
13/12/2024
|
$62.48
|
$62.74
|
$62.44
|
$62.63
|
8,043
|
|
12/12/2024
|
$63.04
|
$63.71
|
$62.66
|
$62.77
|
7,349
|
|
11/12/2024
|
$63.04
|
$63.08
|
$62.90
|
$63.04
|
1,934
|
|
10/12/2024
|
$63.09
|
$63.35
|
$63.09
|
$63.35
|
1,295
|
|
09/12/2024
|
$63.17
|
$64.62
|
$63.17
|
$64.49
|
18,758
|
|
06/12/2024
|
$62.80
|
$63.04
|
$62.67
|
$62.78
|
19,944
|
|
05/12/2024
|
$62.38
|
$62.54
|
$62.13
|
$62.54
|
3,162
|
|
04/12/2024
|
$62.17
|
$62.25
|
$61.90
|
$62.03
|
17,152
|
|
03/12/2024
|
$61.60
|
$62.21
|
$61.52
|
$61.85
|
12,547
|
|
02/12/2024
|
$61.10
|
$61.56
|
$61.10
|
$61.48
|
14,825
|
|
29/11/2024
|
$60.85
|
$61.20
|
$60.63
|
$61.16
|
1,314
|
|
28/11/2024
|
$60.68
|
$60.99
|
$60.57
|
$60.57
|
2,494
|
|
27/11/2024
|
$61.39
|
$61.58
|
$60.99
|
$61.08
|
2,143
|
|
26/11/2024
|
$60.85
|
$61.09
|
$60.75
|
$60.99
|
829
|
|
25/11/2024
|
$61.28
|
$61.40
|
$61.05
|
$61.29
|
3,036
|
|
22/11/2024
|
$60.91
|
$61.09
|
$60.97
|
$61.00
|
1
|
|
21/11/2024
|
$60.91
|
$61.05
|
$60.81
|
$61.00
|
671
|
|
20/11/2024
|
$61.57
|
$62.02
|
$61.04
|
$61.03
|
426
|
|
19/11/2024
|
$61.27
|
$61.96
|
$61.27
|
$61.57
|
3,027
|
|
18/11/2024
|
$60.64
|
$61.37
|
$60.64
|
$61.37
|
3,292
|
|
15/11/2024
|
$61.10
|
$61.50
|
$60.69
|
$61.29
|
5,959
|
|
14/11/2024
|
$61.13
|
$61.50
|
$61.00
|
$61.29
|
531
|
|
13/11/2024
|
$62.02
|
$62.02
|
$61.34
|
$61.33
|
661
|
|
12/11/2024
|
$62.43
|
$62.43
|
$61.70
|
$61.70
|
99
|
|
11/11/2024
|
$63.20
|
$63.71
|
$62.78
|
$62.78
|
4,582
|
|
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
|