Market data

Select a section

Vanguard Funds Vanguard USD EMG Mkts Gov Bd Ucits ETF

(VEMA)
Sector: n/a
4,500.00p
-8.75p -0.19
Last updated: 11:33:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,516.50p 4,526.00p 4,502.00p 4,480.75p 1,471
21/11/2024 4,464.00p 4,483.00p 4,464.00p 4,480.75p 293
20/11/2024 4,456.50p 4,458.50p 4,446.50p 4,454.00p 5,945
19/11/2024 4,455.50p 4,455.50p 4,442.75p 4,442.75p 232
18/11/2024 4,440.00p 4,452.10p 4,427.50p 4,433.25p 309
15/11/2024 4,440.00p 4,444.44p 4,429.50p 4,441.00p 535
14/11/2024 4,444.00p 4,460.41p 4,437.50p 4,441.00p 477
13/11/2024 4,421.50p 4,427.00p 4,420.51p 4,430.50p 30
12/11/2024 4,423.00p 4,430.50p 4,405.02p 4,430.50p 254
11/11/2024 4,402.50p 4,407.50p 4,394.60p 4,402.50p 241
08/11/2024 4,384.50p 4,388.00p 4,379.00p 4,384.00p 440
07/11/2024 4,356.00p 4,357.50p 4,348.50p 4,357.50p 1,007
06/11/2024 4,336.50p 4,347.00p 4,329.77p 4,347.00p 459
05/11/2024 4,339.50p 4,327.77p 4,302.50p 4,304.25p 38
04/11/2024 4,339.50p 4,340.91p 4,331.47p 4,335.25p 747
01/11/2024 4,341.50p 4,351.37p 4,325.00p 4,328.75p 319
31/10/2024 4,362.00p 4,365.75p 4,338.83p 4,365.75p 530
30/10/2024 4,362.00p 4,362.14p 4,334.50p 4,326.50p 1,482
29/10/2024 4,330.50p 4,339.48p 4,324.00p 4,326.50p 561
28/10/2024 4,338.00p 4,344.69p 4,327.50p 4,329.75p 413
25/10/2024 4,337.00p 4,344.65p 4,332.99p 4,337.00p 5,695
24/10/2024 4,340.00p 4,344.84p 4,325.50p 4,329.25p 1,247
23/10/2024 4,332.50p 4,332.50p 4,321.00p 4,329.25p 532
22/10/2024 4,338.50p 4,341.63p 4,323.47p 4,327.75p 587
21/10/2024 4,338.50p 4,359.72p 4,338.00p 4,339.50p 8,256
18/10/2024 4,340.00p 4,360.31p 4,349.09p 4,356.75p 317
17/10/2024 4,340.00p 4,392.94p 4,368.25p 4,368.25p 16
16/10/2024 4,340.00p 4,384.75p 4,371.00p 4,384.75p 429
15/10/2024 4,340.00p 4,345.84p 4,337.75p 4,337.75p 1,118
14/10/2024 4,331.75p 4,340.65p 4,325.56p 4,335.00p 741
11/10/2024 4,334.00p 4,335.62p 4,323.06p 4,331.75p 450
10/10/2024 4,334.00p 4,339.50p 4,331.50p 4,339.50p 230
09/10/2024 4,327.50p 4,337.50p 4,327.50p 4,333.75p 185
08/10/2024 4,356.50p 4,329.91p 4,322.63p 4,329.00p 2,324
07/10/2024 4,356.50p 4,338.57p 4,330.00p 4,330.00p 236
04/10/2024 4,356.50p 4,341.91p 4,332.00p 4,332.00p 16
03/10/2024 4,356.50p 4,362.00p 4,350.50p 4,356.25p 291
02/10/2024 4,258.00p 4,312.50p 4,304.85p 4,310.00p 662
01/10/2024 4,258.00p 4,314.50p 4,300.91p 4,314.50p 36
30/09/2024 4,258.00p 4,274.00p 4,251.89p 4,263.00p 1,009
27/09/2024 4,259.50p 4,272.79p 4,259.50p 4,263.50p 416
26/09/2024 4,282.50p 4,286.55p 4,247.75p 4,247.75p 567
25/09/2024 4,268.00p 4,273.50p 4,261.00p 4,269.50p 1,124
24/09/2024 4,264.00p 4,274.84p 4,256.00p 4,266.75p 338
23/09/2024 4,303.50p 4,307.00p 4,269.75p 4,269.75p 1,204
20/09/2024 4,317.00p 4,310.84p 4,297.00p 4,297.00p 100
19/09/2024 4,317.00p 4,327.00p 4,306.52p 4,310.25p 775
18/09/2024 4,310.00p 4,332.00p 4,310.00p 4,317.25p 1,024
17/09/2024 4,324.00p 4,344.50p 4,331.55p 4,344.50p 618
16/09/2024 4,324.00p 4,325.00p 4,318.00p 4,325.00p 637
13/09/2024 4,324.00p 4,335.50p 4,324.25p 4,328.00p 52
12/09/2024 4,324.00p 4,348.50p 4,328.00p 4,336.00p 142
11/09/2024 4,324.00p 4,336.00p 4,315.59p 4,323.75p 3,556
10/09/2024 4,306.00p 4,323.75p 4,314.25p 4,323.75p 164
09/09/2024 4,306.00p 4,312.50p 4,300.76p 4,309.75p 903
06/09/2024 4,281.50p 4,289.25p 4,281.50p 4,289.25p 1,593
05/09/2024 4,269.50p 4,285.50p 4,265.50p 4,278.75p 156
04/09/2024 4,269.50p 4,273.50p 4,262.00p 4,268.00p 466
03/09/2024 4,269.50p 4,274.75p 4,269.50p 4,274.50p 372
02/09/2024 4,263.50p 4,273.59p 4,264.98p 4,269.50p 1,246
30/08/2024 4,263.50p 4,274.50p 4,257.13p 4,269.50p 338
29/08/2024 4,263.50p 4,270.50p 4,262.25p 4,262.25p 1,677
28/08/2024 4,257.50p 4,257.50p 4,243.50p 4,251.75p 721
27/08/2024 4,248.00p 4,272.50p 4,238.50p 4,245.75p 1,509
26/08/2024 4,284.00p 4,285.97p 4,274.25p 4,274.25p 364
23/08/2024 4,284.00p 4,285.97p 4,274.25p 4,274.25p 364
22/08/2024 4,284.00p 4,285.97p 4,274.25p 4,274.25p 364
21/08/2024 4,305.50p 4,307.00p 4,296.50p 4,299.00p 157
20/08/2024 4,305.50p 4,307.50p 4,296.92p 4,301.25p 1,059
19/08/2024 4,302.50p 4,312.65p 4,302.50p 4,305.50p 456
16/08/2024 4,327.50p 4,327.50p 4,312.00p 4,314.00p 128
15/08/2024 4,319.00p 4,331.94p 4,311.75p 4,311.75p 135
14/08/2024 4,327.00p 4,330.50p 4,320.00p 4,328.75p 239
13/08/2024 4,313.00p 4,326.49p 4,313.00p 4,324.00p 1,092
12/08/2024 4,337.50p 4,332.72p 4,316.81p 4,322.00p 751
09/08/2024 4,337.50p 4,338.00p 4,320.76p 4,327.25p 1,338
08/08/2024 4,337.50p 4,337.50p 4,318.80p 4,321.25p 56
07/08/2024 4,327.50p 4,327.55p 4,321.50p 4,321.75p 62
06/08/2024 4,322.00p 4,334.42p 4,303.68p 4,318.50p 890
05/08/2024 4,294.00p 4,315.50p 4,293.71p 4,302.00p 1,609
02/08/2024 4,300.50p 4,317.25p 4,300.50p 4,317.25p 1,205
01/08/2024 4,307.50p 4,310.00p 4,292.50p 4,306.75p 2,728
31/07/2024 4,268.00p 4,276.50p 4,267.00p 4,272.75p 130
30/07/2024 4,262.00p 4,264.27p 4,250.05p 4,254.00p 67
29/07/2024 4,262.00p 4,267.82p 4,245.25p 4,245.25p 3,254
26/07/2024 4,242.50p 4,243.25p 4,230.00p 4,225.25p 449
25/07/2024 4,214.00p 4,238.41p 4,214.00p 4,225.25p 105
24/07/2024 4,235.00p 4,245.77p 4,213.25p 4,213.25p 516
23/07/2024 4,220.00p 4,230.34p 4,218.90p 4,225.75p 2,028
22/07/2024 4,209.50p 4,220.80p 4,203.08p 4,212.50p 865
19/07/2024 4,209.50p 4,209.50p 4,202.25p 4,202.25p 496
18/07/2024 4,193.50p 4,218.88p 4,196.99p 4,198.00p 574
17/07/2024 4,193.50p 4,206.48p 4,184.00p 4,196.75p 1,170
16/07/2024 4,221.50p 4,223.62p 4,216.20p 4,219.00p 933
15/07/2024 4,224.00p 4,216.37p 4,206.50p 4,210.00p 264
12/07/2024 4,224.00p 4,229.58p 4,215.99p 4,217.50p 5,086
11/07/2024 4,224.00p 4,241.50p 4,224.00p 4,234.25p 5,332
10/07/2024 4,230.50p 4,238.91p 4,225.50p 4,225.50p 69
09/07/2024 4,230.50p 4,238.00p 4,228.50p 4,230.50p 465
08/07/2024 4,232.00p 4,256.05p 4,223.06p 4,230.75p 1,180
05/07/2024 4,234.00p 4,244.00p 4,228.40p 4,244.00p 1,137
04/07/2024 4,235.50p 4,236.54p 4,224.00p 4,227.25p 4,079
03/07/2024 4,236.50p 4,237.50p 4,225.00p 4,232.25p 642
02/07/2024 4,286.00p 4,237.01p 4,227.00p 4,228.25p 402
01/07/2024 4,286.00p 4,245.05p 4,223.00p 4,230.25p 1,025
28/06/2024 4,286.00p 4,286.50p 4,256.50p 4,256.50p 1,432
27/06/2024 4,286.00p 4,273.75p 4,265.46p 4,273.75p 128
26/06/2024 4,286.00p 4,286.00p 4,267.00p 4,270.50p 7,623
25/06/2024 4,265.50p 4,279.41p 4,265.50p 4,271.75p 3,109
24/06/2024 4,273.50p 4,286.44p 4,270.25p 4,270.25p 1,143
21/06/2024 4,287.50p 4,290.59p 4,282.00p 4,285.50p 240
20/06/2024 4,263.00p 4,270.55p 4,263.80p 4,269.75p 6,182
19/06/2024 4,263.00p 4,278.50p 4,259.00p 4,261.75p 22
18/06/2024 4,262.00p 4,265.50p 4,249.52p 4,265.50p 1,241
17/06/2024 4,265.00p 4,270.05p 4,245.00p 4,246.75p 13,969
14/06/2024 4,248.50p 4,263.50p 4,248.00p 4,263.50p 386
13/06/2024 4,224.00p 4,238.25p 4,224.00p 4,238.25p 310
12/06/2024 4,209.50p 4,217.13p 4,192.00p 4,213.00p 1,457
11/06/2024 4,208.50p 4,223.00p 4,210.35p 4,215.25p 568
10/06/2024 4,208.50p 4,217.60p 4,204.74p 4,207.00p 5,774
07/06/2024 4,214.50p 4,216.50p 4,198.50p 4,212.50p 7,680
06/06/2024 4,225.50p 4,225.50p 4,215.00p 4,216.50p 1,943
05/06/2024 4,217.00p 4,225.00p 4,206.00p 4,223.75p 758
04/06/2024 4,217.00p 4,218.63p 4,212.75p 4,212.75p 666
03/06/2024 4,212.50p 4,234.17p 4,208.25p 4,208.25p 575
31/05/2024 4,173.00p 4,215.63p 4,206.00p 4,214.50p 61
30/05/2024 4,173.00p 4,199.13p 4,196.13p 4,198.50p 1,666
29/05/2024 4,173.00p 4,183.00p 4,167.90p 4,181.25p 1,043
28/05/2024 4,209.00p 4,203.66p 4,188.00p 4,188.00p 105
27/05/2024 4,209.00p 4,220.99p 4,204.25p 4,204.25p 2,198

Market data

Select a section