Market data

Select a section

Vanguard Funds Vanguard FTSE Emerging Markets Ucits ETF

(VDEM)
Sector: n/a
$67.18
$0.14 0.21
Last updated: 16:45:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section