Vanguard Funds Vanguard FTSE Emerging Markets Ucits ETF
(VDEM)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$74.76
|
$74.82
|
$72.90
|
$72.90
|
6,464
|
|
09/10/2025
|
$75.61
|
$75.70
|
$74.96
|
$75.00
|
21,188
|
|
08/10/2025
|
$74.90
|
$75.41
|
$74.90
|
$75.34
|
1,355
|
|
07/10/2025
|
$75.70
|
$75.86
|
$75.30
|
$75.30
|
1,936
|
|
06/10/2025
|
$75.40
|
$75.59
|
$75.02
|
$75.52
|
3,938
|
|
03/10/2025
|
$75.45
|
$75.45
|
$75.16
|
$75.29
|
1,013
|
|
02/10/2025
|
$75.29
|
$76.26
|
$74.87
|
$74.92
|
4,613
|
|
01/10/2025
|
$74.23
|
$74.77
|
$74.10
|
$74.74
|
1,118
|
|
30/09/2025
|
$74.11
|
$74.30
|
$74.10
|
$74.11
|
1,102
|
|
29/09/2025
|
$73.88
|
$74.11
|
$73.83
|
$74.04
|
7,141
|
|
26/09/2025
|
$73.20
|
$73.21
|
$72.95
|
$73.21
|
1,933
|
|
25/09/2025
|
$74.15
|
$74.24
|
$73.36
|
$73.69
|
10,005
|
|
24/09/2025
|
$74.43
|
$74.88
|
$74.11
|
$74.18
|
434
|
|
23/09/2025
|
$73.91
|
$74.46
|
$73.78
|
$74.36
|
2,518
|
|
22/09/2025
|
$73.88
|
$74.02
|
$73.48
|
$73.93
|
1,878
|
|
19/09/2025
|
$73.68
|
$73.99
|
$73.68
|
$73.88
|
4,974
|
|
18/09/2025
|
$73.85
|
$74.40
|
$73.77
|
$73.94
|
1,204
|
|
17/09/2025
|
$74.81
|
$75.13
|
$74.78
|
$74.94
|
4,105
|
|
16/09/2025
|
$74.14
|
$74.35
|
$74.12
|
$74.14
|
4,064
|
|
15/09/2025
|
$73.57
|
$73.98
|
$73.50
|
$73.91
|
2,918
|
|
12/09/2025
|
$73.48
|
$73.60
|
$73.40
|
$73.44
|
7,640
|
|
11/09/2025
|
$72.91
|
$73.45
|
$72.83
|
$73.44
|
1,579
|
|
10/09/2025
|
$72.68
|
$72.85
|
$72.56
|
$72.82
|
1,409
|
|
09/09/2025
|
$71.99
|
$72.33
|
$71.99
|
$72.19
|
1,971
|
|
08/09/2025
|
$71.70
|
$71.75
|
$71.47
|
$71.71
|
6,376
|
|
05/09/2025
|
$71.01
|
$71.54
|
$71.00
|
$71.22
|
12,182
|
|
04/09/2025
|
$70.26
|
$70.35
|
$70.04
|
$70.24
|
14,525
|
|
03/09/2025
|
$70.59
|
$70.80
|
$70.38
|
$70.70
|
5,005
|
|
02/09/2025
|
$70.75
|
$70.83
|
$70.00
|
$70.29
|
16,376
|
|
01/09/2025
|
$70.81
|
$71.08
|
$70.81
|
$70.86
|
3,313
|
|
29/08/2025
|
$70.59
|
$70.59
|
$70.13
|
$70.50
|
1,939
|
|
28/08/2025
|
$70.51
|
$70.68
|
$70.36
|
$70.65
|
2,520
|
|
27/08/2025
|
$70.72
|
$70.72
|
$70.23
|
$70.44
|
13,290
|
|
26/08/2025
|
$71.16
|
$71.70
|
$71.08
|
$71.21
|
1,676
|
|
25/08/2025
|
$70.48
|
$71.62
|
$70.46
|
$71.61
|
5,405
|
|
22/08/2025
|
$70.48
|
$71.62
|
$70.46
|
$71.61
|
5,405
|
|
21/08/2025
|
$70.35
|
$70.45
|
$70.22
|
$70.45
|
5,350
|
|
20/08/2025
|
$70.30
|
$70.68
|
$70.15
|
$70.30
|
9,094
|
|
19/08/2025
|
$70.98
|
$71.04
|
$70.73
|
$70.74
|
2,628
|
|
18/08/2025
|
$71.13
|
$71.28
|
$70.87
|
$70.97
|
894
|
|
15/08/2025
|
$70.66
|
$70.68
|
$70.45
|
$70.45
|
903
|
|
14/08/2025
|
$70.72
|
$70.99
|
$70.27
|
$70.28
|
1,958
|
|
13/08/2025
|
$70.74
|
$71.25
|
$70.63
|
$71.13
|
4,272
|
|
12/08/2025
|
$69.79
|
$70.22
|
$69.66
|
$70.22
|
1,005
|
|
11/08/2025
|
$69.88
|
$69.89
|
$69.55
|
$69.63
|
1,580
|
|
08/08/2025
|
$69.57
|
$69.92
|
$69.41
|
$69.54
|
2,602
|
|
07/08/2025
|
$69.69
|
$69.94
|
$69.64
|
$69.64
|
5,063
|
|
06/08/2025
|
$69.09
|
$69.14
|
$68.85
|
$68.94
|
12,930
|
|
05/08/2025
|
$69.02
|
$69.30
|
$68.84
|
$68.96
|
2,433
|
|
04/08/2025
|
$68.97
|
$68.97
|
$68.52
|
$68.58
|
8,751
|
|
01/08/2025
|
$68.30
|
$68.47
|
$67.39
|
$67.99
|
3,496
|
|
31/07/2025
|
$68.94
|
$69.01
|
$68.85
|
$68.56
|
1,151
|
|
30/07/2025
|
$69.30
|
$69.37
|
$68.87
|
$68.87
|
15,243
|
|
29/07/2025
|
$69.15
|
$69.52
|
$69.15
|
$69.34
|
3,573
|
|
28/07/2025
|
$69.84
|
$70.11
|
$69.28
|
$69.39
|
2,272
|
|
25/07/2025
|
$69.73
|
$69.91
|
$69.55
|
$69.64
|
1,225
|
|
24/07/2025
|
$70.40
|
$70.63
|
$70.08
|
$70.11
|
3,086
|
|
23/07/2025
|
$70.00
|
$70.24
|
$69.78
|
$70.18
|
5,363
|
|
22/07/2025
|
$69.41
|
$69.67
|
$69.10
|
$69.61
|
2,529
|
|
21/07/2025
|
$69.60
|
$69.88
|
$69.33
|
$69.86
|
4,313
|
|
18/07/2025
|
$69.31
|
$69.53
|
$69.16
|
$69.37
|
2,865
|
|
17/07/2025
|
$69.09
|
$69.25
|
$68.78
|
$69.18
|
2,383
|
|
16/07/2025
|
$68.72
|
$68.72
|
$68.35
|
$68.51
|
1,955
|
|
15/07/2025
|
$68.44
|
$68.72
|
$68.42
|
$68.42
|
20,028
|
|
14/07/2025
|
$67.94
|
$68.14
|
$67.92
|
$67.93
|
1,310
|
|
11/07/2025
|
$68.17
|
$68.24
|
$67.90
|
$67.93
|
1,651
|
|
10/07/2025
|
$68.12
|
$68.48
|
$67.83
|
$67.92
|
1,654
|
|
09/07/2025
|
$68.04
|
$68.30
|
$67.83
|
$67.83
|
1,606
|
|
08/07/2025
|
$68.11
|
$68.25
|
$67.95
|
$67.95
|
388
|
|
07/07/2025
|
$67.89
|
$68.20
|
$67.43
|
$68.07
|
2,531
|
|
04/07/2025
|
$68.19
|
$68.33
|
$68.05
|
$68.21
|
324
|
|
03/07/2025
|
$68.01
|
$68.72
|
$68.01
|
$68.58
|
548
|
|
02/07/2025
|
$68.41
|
$68.53
|
$67.80
|
$68.11
|
16,517
|
|
01/07/2025
|
$68.14
|
$68.46
|
$67.97
|
$68.00
|
5,389
|
|
30/06/2025
|
$67.59
|
$67.94
|
$67.39
|
$67.54
|
2,950
|
|
27/06/2025
|
$68.07
|
$68.07
|
$67.69
|
$67.82
|
2,102
|
|
26/06/2025
|
$67.66
|
$67.87
|
$67.47
|
$67.78
|
2,071
|
|
25/06/2025
|
$67.34
|
$67.42
|
$67.18
|
$67.18
|
320
|
|
24/06/2025
|
$66.64
|
$67.04
|
$66.48
|
$67.04
|
1,372
|
|
23/06/2025
|
$65.25
|
$65.47
|
$65.05
|
$65.42
|
165
|
|
20/06/2025
|
$65.56
|
$65.64
|
$65.16
|
$65.26
|
1,330
|
|
19/06/2025
|
$65.14
|
$65.41
|
$64.67
|
$64.71
|
771
|
|
18/06/2025
|
$66.58
|
$66.76
|
$66.35
|
$66.43
|
3,017
|
|
17/06/2025
|
$67.50
|
$67.50
|
$66.49
|
$66.88
|
16,462
|
|
16/06/2025
|
$67.47
|
$67.71
|
$67.08
|
$67.49
|
31,821
|
|
13/06/2025
|
$66.82
|
$66.82
|
$66.53
|
$66.80
|
828
|
|
12/06/2025
|
$68.00
|
$68.00
|
$67.42
|
$67.67
|
2,001
|
|
11/06/2025
|
$67.61
|
$68.00
|
$67.57
|
$67.93
|
18,671
|
|
10/06/2025
|
$67.26
|
$67.58
|
$67.14
|
$67.58
|
6,457
|
|
09/06/2025
|
$66.60
|
$67.26
|
$66.60
|
$67.06
|
2,601
|
|
06/06/2025
|
$66.34
|
$66.60
|
$66.34
|
$66.60
|
29,285
|
|
05/06/2025
|
$66.41
|
$66.86
|
$66.29
|
$66.60
|
1,395
|
|
04/06/2025
|
$65.80
|
$66.13
|
$65.80
|
$66.10
|
551
|
|
03/06/2025
|
$65.46
|
$65.46
|
$65.03
|
$65.14
|
456
|
|
02/06/2025
|
$64.99
|
$65.04
|
$64.42
|
$65.02
|
5,194
|
|
30/05/2025
|
$65.33
|
$65.37
|
$64.88
|
$64.88
|
103
|
|
29/05/2025
|
$65.84
|
$66.04
|
$65.69
|
$65.68
|
486
|
|
28/05/2025
|
$65.55
|
$65.70
|
$65.38
|
$65.38
|
710
|
|
27/05/2025
|
$65.71
|
$65.98
|
$65.52
|
$65.83
|
11,459
|
|
26/05/2025
|
$66.05
|
$66.33
|
$65.71
|
$65.80
|
2,930
|
|
23/05/2025
|
$66.05
|
$66.33
|
$65.71
|
$65.80
|
2,930
|
|
22/05/2025
|
$65.92
|
$65.95
|
$65.51
|
$65.79
|
3,716
|
|
21/05/2025
|
$66.34
|
$66.58
|
$66.11
|
$66.52
|
1,676
|
|
20/05/2025
|
$65.98
|
$66.24
|
$65.86
|
$65.86
|
2,778
|
|
19/05/2025
|
$65.91
|
$66.22
|
$65.73
|
$66.14
|
796
|
|
16/05/2025
|
$66.11
|
$66.34
|
$65.96
|
$65.98
|
1,444
|
|
15/05/2025
|
$66.08
|
$66.23
|
$65.93
|
$66.23
|
1,531
|
|
14/05/2025
|
$66.30
|
$66.44
|
$66.10
|
$66.32
|
317
|
|
13/05/2025
|
$65.40
|
$65.93
|
$65.02
|
$65.93
|
358
|
|
12/05/2025
|
$65.39
|
$66.00
|
$64.92
|
$65.49
|
17,093
|
|
09/05/2025
|
$64.10
|
$64.40
|
$63.93
|
$64.21
|
1,146
|
|
08/05/2025
|
$64.10
|
$64.10
|
$63.72
|
$63.75
|
3,517
|
|
07/05/2025
|
$64.09
|
$64.35
|
$63.76
|
$63.76
|
962
|
|
06/05/2025
|
$63.93
|
$64.72
|
$63.93
|
$64.64
|
1,131
|
|
05/05/2025
|
$63.92
|
$64.47
|
$63.92
|
$64.30
|
15,100
|
|
02/05/2025
|
$63.92
|
$64.47
|
$63.92
|
$64.30
|
15,100
|
|
01/05/2025
|
$62.63
|
$63.00
|
$62.48
|
$62.67
|
1,232
|
|
30/04/2025
|
$63.16
|
$63.16
|
$62.05
|
$62.05
|
462
|
|
29/04/2025
|
$62.45
|
$62.60
|
$62.30
|
$62.60
|
4,056
|
|
28/04/2025
|
$62.22
|
$62.53
|
$61.96
|
$62.15
|
3,371
|
|
25/04/2025
|
$62.34
|
$62.34
|
$61.75
|
$61.92
|
4,550
|
|
24/04/2025
|
$61.92
|
$62.15
|
$61.11
|
$62.00
|
2,326
|
|
23/04/2025
|
$61.70
|
$62.17
|
$61.70
|
$62.13
|
10,145
|
|
22/04/2025
|
$60.65
|
$61.26
|
$60.65
|
$61.12
|
1,801
|
|
21/04/2025
|
$60.69
|
$60.69
|
$60.19
|
$60.20
|
3,696
|
|
18/04/2025
|
$60.69
|
$60.69
|
$60.19
|
$60.20
|
3,696
|
|
17/04/2025
|
$60.69
|
$60.69
|
$60.19
|
$60.20
|
3,696
|
|
16/04/2025
|
$60.61
|
$60.96
|
$59.65
|
$60.11
|
6,230
|
|
15/04/2025
|
$60.49
|
$60.67
|
$60.41
|
$60.61
|
17,451
|
|
14/04/2025
|
$60.17
|
$60.65
|
$60.11
|
$60.40
|
3,740
|
|
11/04/2025
|
$59.30
|
$59.48
|
$58.73
|
$58.72
|
1,229
|
|
10/04/2025
|
$59.38
|
$59.42
|
$58.16
|
$58.22
|
3,568
|