Market data

Select a section

Vanguard Funds Vanguard USD EMG Mkts Gov Bd Ucits ETF

(VEMA)
Sector: n/a
4,626.00p
22.00p 0.48
Last updated: 16:57:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section