Market data

Select a section

Vanguard Funds Vanguard USD EMG Mkts Gov Bd Ucits ETF

(VEMA)
Sector: n/a
4,320.00p
9.50p 0.22
Last updated: 16:39:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 4,390.50p 4,439.00p 4,320.00p 4,320.00p 1,467
09/04/2025 4,339.00p 4,355.00p 4,310.50p 4,310.50p 898
08/04/2025 4,402.50p 4,437.50p 4,402.00p 4,411.75p 3,575
07/04/2025 4,325.50p 4,439.85p 4,324.50p 4,380.75p 5,205
04/04/2025 4,420.50p 4,426.50p 4,383.47p 4,409.25p 507
03/04/2025 4,376.50p 4,377.00p 4,359.50p 4,371.25p 5,091
02/04/2025 4,447.50p 4,456.59p 4,441.50p 4,441.50p 1,446
01/04/2025 4,447.50p 4,470.82p 4,446.50p 4,458.50p 1,680
31/03/2025 4,429.00p 4,438.50p 4,425.27p 4,433.75p 1,280
28/03/2025 4,419.50p 4,435.09p 4,419.50p 4,421.00p 5,921
27/03/2025 4,420.50p 4,443.00p 4,414.50p 4,419.50p 373
26/03/2025 4,456.00p 4,474.50p 4,447.27p 4,448.50p 3,951
25/03/2025 4,455.50p 4,446.09p 4,437.33p 4,445.00p 302
24/03/2025 4,455.50p 4,455.50p 4,438.73p 4,455.25p 2,671
21/03/2025 4,461.50p 4,461.94p 4,446.89p 4,456.50p 195
20/03/2025 4,461.50p 4,472.15p 4,454.00p 4,454.25p 2,700
19/03/2025 4,426.50p 4,437.58p 4,420.45p 4,437.25p 106
18/03/2025 4,426.50p 4,429.15p 4,419.46p 4,421.50p 4,899
17/03/2025 4,442.50p 4,443.00p 4,418.50p 4,418.50p 451
14/03/2025 4,455.00p 4,455.50p 4,426.00p 4,443.75p 489
13/03/2025 4,433.00p 4,441.50p 4,427.75p 4,427.75p 532
12/03/2025 4,442.00p 4,450.18p 4,426.75p 4,426.75p 1,148
11/03/2025 4,438.00p 4,473.31p 4,435.25p 4,435.25p 979
10/03/2025 4,459.00p 4,468.37p 4,452.20p 4,463.50p 480
07/03/2025 4,459.00p 4,465.40p 4,446.00p 4,453.25p 665
06/03/2025 4,480.50p 4,467.59p 4,444.02p 4,451.25p 1,241
05/03/2025 4,480.50p 4,509.95p 4,478.50p 4,478.50p 2,512
04/03/2025 4,590.00p 4,552.34p 4,540.00p 4,540.00p 45
03/03/2025 4,590.00p 4,590.00p 4,546.46p 4,549.00p 551
28/02/2025 4,558.50p 4,583.50p 4,573.13p 4,583.50p 121
27/02/2025 4,558.50p 4,566.00p 4,548.20p 4,564.00p 1,438
26/02/2025 4,558.50p 4,558.50p 4,537.00p 4,546.50p 190
25/02/2025 4,534.50p 4,547.29p 4,531.03p 4,539.25p 496
24/02/2025 4,527.00p 4,547.00p 4,520.39p 4,526.75p 314
21/02/2025 4,543.50p 4,531.50p 4,513.02p 4,523.00p 448
20/02/2025 4,543.50p 4,526.50p 4,517.25p 4,517.25p 903
19/02/2025 4,543.50p 4,533.75p 4,517.00p 4,533.75p 1,574
18/02/2025 4,543.50p 4,545.89p 4,527.25p 4,527.25p 2,597
17/02/2025 4,530.00p 4,549.50p 4,538.60p 4,538.75p 314
14/02/2025 4,530.00p 4,544.75p 4,529.67p 4,544.75p 195
13/02/2025 4,565.00p 4,567.44p 4,545.00p 4,545.00p 664
12/02/2025 4,565.00p 4,574.00p 4,547.37p 4,567.50p 381
11/02/2025 4,612.00p 4,612.00p 4,580.00p 4,580.00p 265
10/02/2025 4,587.50p 4,619.00p 4,598.59p 4,612.25p 688
07/02/2025 4,587.50p 4,602.50p 4,581.00p 4,599.00p 3,938
06/02/2025 4,597.50p 4,617.50p 4,585.00p 4,574.25p 136
05/02/2025 4,550.00p 4,574.25p 4,545.20p 4,574.25p 1,092
04/02/2025 4,575.50p 4,575.50p 4,561.25p 4,586.50p 330
03/02/2025 4,628.00p 4,628.00p 4,579.00p 4,586.50p 708
31/01/2025 4,582.50p 4,598.50p 4,564.50p 4,576.50p 336
30/01/2025 4,582.50p 4,575.89p 4,558.00p 4,558.00p 195
29/01/2025 4,582.50p 4,584.37p 4,566.50p 4,566.50p 154
28/01/2025 4,538.50p 4,564.50p 4,553.50p 4,556.00p 1,125
27/01/2025 4,538.50p 4,546.00p 4,524.24p 4,546.00p 150
24/01/2025 4,538.50p 4,564.88p 4,533.00p 4,533.00p 2,780
23/01/2025 4,602.00p 4,586.91p 4,569.50p 4,578.25p 2,098
22/01/2025 4,602.00p 4,602.00p 4,574.99p 4,590.25p 3,261
21/01/2025 4,596.50p 4,623.41p 4,593.50p 4,593.50p 1,170
20/01/2025 4,619.00p 4,621.37p 4,595.25p 4,595.25p 3,603
17/01/2025 4,619.00p 4,637.85p 4,619.00p 4,626.00p 358
16/01/2025 4,617.50p 4,623.00p 4,598.00p 4,604.00p 719
15/01/2025 4,578.50p 4,604.00p 4,578.50p 4,604.00p 554
14/01/2025 4,595.50p 4,588.00p 4,572.25p 4,572.25p 88
13/01/2025 4,595.50p 4,600.87p 4,583.50p 4,583.50p 731
10/01/2025 4,557.00p 4,575.75p 4,557.00p 4,575.75p 2,217
09/01/2025 4,569.50p 4,575.43p 4,560.59p 4,568.00p 1,135
08/01/2025 4,543.50p 4,543.50p 4,503.77p 4,537.75p 1,508
07/01/2025 4,484.50p 4,497.00p 4,484.50p 4,491.75p 1,058
06/01/2025 4,539.00p 4,539.00p 4,491.00p 4,494.25p 841
03/01/2025 4,539.00p 4,554.00p 4,536.75p 4,536.75p 82
02/01/2025 4,511.00p 4,548.00p 4,477.97p 4,537.75p 1,686
01/01/2025 4,481.00p 4,499.00p 4,486.25p 4,486.25p 374
31/12/2024 4,481.00p 4,499.00p 4,486.25p 4,486.25p 374
30/12/2024 4,481.00p 4,491.50p 4,449.05p 4,491.50p 838
27/12/2024 4,481.00p 4,494.69p 4,459.25p 4,459.25p 48
26/12/2024 4,481.00p 4,486.50p 4,466.33p 4,471.50p 2,255
25/12/2024 4,481.00p 4,486.50p 4,466.33p 4,471.50p 2,255
24/12/2024 4,481.00p 4,486.50p 4,466.33p 4,471.50p 2,255
23/12/2024 4,481.00p 4,485.95p 4,475.52p 4,478.25p 701
20/12/2024 4,458.00p 4,481.55p 4,467.00p 4,475.50p 34
19/12/2024 4,458.00p 4,464.65p 4,424.50p 4,460.25p 3,121
18/12/2024 4,480.00p 4,480.00p 4,460.20p 4,469.75p 666
17/12/2024 4,467.50p 4,471.50p 4,460.00p 4,460.00p 2,659
16/12/2024 4,474.50p 4,490.80p 4,465.50p 4,465.50p 104
13/12/2024 4,474.50p 4,513.37p 4,494.50p 4,494.50p 18
12/12/2024 4,474.50p 4,503.03p 4,473.50p 4,498.75p 762
11/12/2024 4,490.50p 4,498.87p 4,484.50p 4,484.50p 323
10/12/2024 4,499.50p 4,493.00p 4,482.07p 4,492.75p 282
09/12/2024 4,499.50p 4,500.00p 4,476.00p 4,481.25p 31,163
06/12/2024 4,485.50p 4,507.50p 4,487.51p 4,501.75p 416
05/12/2024 4,485.50p 4,494.37p 4,477.00p 4,477.00p 180
04/12/2024 4,500.50p 4,505.00p 4,489.17p 4,495.25p 1,281
03/12/2024 4,500.00p 4,513.27p 4,495.34p 4,501.25p 845
02/12/2024 4,500.00p 4,509.50p 4,484.41p 4,508.25p 1,706
29/11/2024 4,495.50p 4,499.50p 4,489.75p 4,489.75p 867
28/11/2024 4,492.00p 4,502.00p 4,492.00p 4,497.75p 52
27/11/2024 4,509.50p 4,513.09p 4,491.00p 4,491.00p 51
26/11/2024 4,509.50p 4,524.88p 4,506.10p 4,521.00p 1,414
25/11/2024 4,522.00p 4,522.50p 4,493.87p 4,522.50p 3,052
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

Market data

Select a section