Vanguard Funds Vanguard FTSE Emerging Markets Ucits ETF
(VDEM)
Sector: n/a
Historic Prices - up to 10 years
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
|
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
|