Market data

Select a section

Vanguard Funds USD EM Gov't Bond Ucits ETF

(VEMT)
Sector: n/a
3,397.00p
-4.50p -0.13
Last updated: 12:06:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,339.00p 3,410.50p 3,315.00p 3,381.00p 10,495
21/11/2024 3,373.00p 3,381.00p 3,356.86p 3,381.00p 3,269
20/11/2024 3,356.00p 3,361.22p 3,351.00p 3,357.50p 4,797
19/11/2024 3,359.00p 3,363.00p 3,350.04p 3,354.00p 4,479
18/11/2024 3,334.00p 3,361.00p 3,334.00p 3,347.00p 3,271
15/11/2024 3,351.00p 3,359.00p 3,343.50p 3,343.50p 848
14/11/2024 3,355.00p 3,363.20p 3,340.00p 3,343.50p 6,281
13/11/2024 3,359.00p 3,372.24p 3,355.00p 3,356.00p 5,641
12/11/2024 3,359.00p 3,368.00p 3,340.78p 3,356.00p 11,602
11/11/2024 3,343.00p 3,351.00p 3,330.00p 3,341.00p 7,451
08/11/2024 3,328.00p 3,334.00p 3,320.00p 3,330.50p 5,230
07/11/2024 3,296.00p 3,308.22p 3,275.00p 3,303.00p 8,451
06/11/2024 3,292.00p 3,314.14p 3,284.20p 3,292.00p 4,195
05/11/2024 3,280.00p 3,298.00p 3,267.39p 3,267.50p 8,534
04/11/2024 3,293.00p 3,296.40p 3,276.00p 3,292.50p 2,715
01/11/2024 3,279.00p 3,317.00p 3,278.51p 3,284.50p 4,334
31/10/2024 3,305.00p 3,316.00p 3,290.00p 3,316.00p 4,076
30/10/2024 3,307.00p 3,310.85p 3,287.51p 3,283.50p 26,701
29/10/2024 3,286.00p 3,298.00p 3,275.51p 3,283.50p 2,243
28/10/2024 3,289.00p 3,301.17p 3,279.00p 3,283.50p 8,203
25/10/2024 3,300.00p 3,307.60p 3,289.00p 3,292.50p 3,221
24/10/2024 3,288.00p 3,303.00p 3,284.78p 3,287.00p 7,816
23/10/2024 3,292.00p 3,294.14p 3,278.46p 3,287.00p 6,246
22/10/2024 3,287.00p 3,297.21p 3,277.73p 3,286.50p 5,155
21/10/2024 3,290.00p 3,315.00p 3,290.00p 3,293.50p 7,418
18/10/2024 3,297.00p 3,309.00p 3,295.91p 3,304.00p 3,354
17/10/2024 3,331.00p 3,345.00p 3,315.00p 3,316.00p 8,528
16/10/2024 3,319.00p 3,343.00p 3,318.00p 3,328.00p 16,777
15/10/2024 3,294.00p 3,309.00p 3,288.00p 3,291.00p 4,470
14/10/2024 3,283.00p 3,304.00p 3,282.40p 3,291.50p 7,651
11/10/2024 3,285.00p 3,298.00p 3,278.00p 3,286.50p 6,256
10/10/2024 3,285.00p 3,300.00p 3,282.76p 3,291.00p 3,453
09/10/2024 3,310.00p 3,314.00p 3,297.39p 3,301.00p 28,762
08/10/2024 3,309.00p 3,323.00p 3,292.49p 3,300.50p 3,514
07/10/2024 3,304.00p 3,310.00p 3,294.00p 3,301.00p 8,076
04/10/2024 3,309.00p 3,314.37p 3,298.33p 3,304.00p 2,802
03/10/2024 3,300.00p 3,327.45p 3,300.00p 3,319.00p 13,241
02/10/2024 3,298.00p 3,298.00p 3,281.10p 3,287.00p 4,447
01/10/2024 3,279.00p 3,294.28p 3,268.73p 3,292.00p 9,899
30/09/2024 3,243.00p 3,271.00p 3,239.69p 3,254.00p 3,231
27/09/2024 3,259.00p 3,259.13p 3,244.38p 3,252.00p 2,842
26/09/2024 3,267.00p 3,271.50p 3,239.50p 3,239.50p 2,982
25/09/2024 3,257.00p 3,266.00p 3,248.80p 3,255.50p 5,460
24/09/2024 3,251.00p 3,265.00p 3,245.00p 3,252.50p 8,584
23/09/2024 3,256.00p 3,289.00p 3,253.00p 3,256.50p 5,870
20/09/2024 3,291.00p 3,291.00p 3,274.30p 3,275.00p 7,413
19/09/2024 3,266.00p 3,301.23p 3,266.00p 3,288.00p 6,656
18/09/2024 3,302.00p 3,325.00p 3,282.00p 3,292.50p 2,355
17/09/2024 3,305.00p 3,312.50p 3,294.53p 3,312.50p 16,393
16/09/2024 3,312.00p 3,317.00p 3,289.22p 3,298.50p 4,520
13/09/2024 3,307.00p 3,308.00p 3,292.39p 3,301.50p 1,164
12/09/2024 3,307.00p 3,319.00p 3,299.00p 3,323.00p 3,467
11/09/2024 3,299.00p 3,327.00p 3,294.00p 3,310.50p 7,347
10/09/2024 3,298.00p 3,312.15p 3,287.88p 3,310.50p 6,236
09/09/2024 3,285.00p 3,301.50p 3,285.00p 3,301.50p 2,918
06/09/2024 3,284.00p 3,291.00p 3,277.00p 3,291.00p 3,451
05/09/2024 3,285.00p 3,289.00p 3,267.19p 3,277.50p 4,464
04/09/2024 3,269.00p 3,277.03p 3,262.00p 3,272.00p 7,079
03/09/2024 3,274.00p 3,285.00p 3,266.35p 3,273.50p 6,083
02/09/2024 3,274.00p 3,278.00p 3,266.30p 3,271.00p 2,716
30/08/2024 3,265.00p 3,276.25p 3,259.00p 3,271.00p 2,942
29/08/2024 3,242.00p 3,273.00p 3,242.00p 3,263.50p 7,247
28/08/2024 3,248.00p 3,266.00p 3,246.91p 3,254.50p 5,874
27/08/2024 3,324.00p 3,324.00p 3,251.00p 3,255.00p 4,825
26/08/2024 3,290.00p 3,291.97p 3,271.50p 3,271.50p 7,965
23/08/2024 3,290.00p 3,291.97p 3,271.50p 3,271.50p 7,965
22/08/2024 3,290.00p 3,291.97p 3,271.50p 3,271.50p 7,965
21/08/2024 3,294.00p 3,303.00p 3,290.00p 3,292.50p 5,434
20/08/2024 3,306.00p 3,301.00p 3,287.00p 3,294.00p 2,561
19/08/2024 3,306.00p 3,310.00p 3,286.00p 3,299.00p 5,478
16/08/2024 3,316.00p 3,317.00p 3,304.06p 3,306.00p 1,272
15/08/2024 3,323.00p 3,327.00p 3,301.91p 3,303.50p 3,836
14/08/2024 3,338.00p 3,338.00p 3,325.06p 3,334.50p 6,288
13/08/2024 3,325.00p 3,334.07p 3,319.00p 3,329.00p 4,092
12/08/2024 3,345.00p 3,345.00p 3,323.50p 3,328.50p 12,427
09/08/2024 3,327.00p 3,341.00p 3,325.94p 3,329.50p 11,110
08/08/2024 3,342.00p 3,346.00p 3,324.00p 3,329.00p 4,075
07/08/2024 3,334.00p 3,334.39p 3,322.73p 3,329.50p 4,705
06/08/2024 3,320.00p 3,339.13p 3,318.77p 3,326.00p 4,965
05/08/2024 3,335.00p 3,335.00p 3,294.00p 3,313.50p 8,175
02/08/2024 3,335.00p 3,335.00p 3,306.00p 3,321.00p 9,889
01/08/2024 3,312.00p 3,320.00p 3,300.00p 3,317.50p 5,711
31/07/2024 3,292.00p 3,297.33p 3,282.32p 3,291.50p 4,627
30/07/2024 3,267.00p 3,285.27p 3,259.00p 3,277.50p 8,078
29/07/2024 3,277.00p 3,290.15p 3,266.25p 3,270.00p 15,506
26/07/2024 3,263.00p 3,274.12p 3,257.60p 3,255.00p 7,614
25/07/2024 3,257.00p 3,260.00p 3,240.85p 3,255.00p 3,345
24/07/2024 3,245.00p 3,265.00p 3,245.00p 3,246.00p 2,561
23/07/2024 3,252.00p 3,261.00p 3,234.62p 3,255.00p 4,623
22/07/2024 3,238.00p 3,255.15p 3,238.00p 3,245.00p 11,777
19/07/2024 3,244.00p 3,256.00p 3,232.09p 3,237.50p 19,030
18/07/2024 3,234.00p 3,258.19p 3,227.00p 3,234.50p 6,402
17/07/2024 3,250.00p 3,256.00p 3,222.69p 3,232.50p 1,798
16/07/2024 3,247.00p 3,263.00p 3,241.00p 3,249.50p 12,129
15/07/2024 3,250.00p 3,267.00p 3,236.00p 3,242.00p 5,128
12/07/2024 3,245.00p 3,265.00p 3,245.00p 3,249.00p 2,655
11/07/2024 3,256.00p 3,271.19p 3,251.12p 3,262.00p 6,285
10/07/2024 3,282.00p 3,293.00p 3,269.73p 3,274.00p 3,020
09/07/2024 3,280.00p 3,285.00p 3,270.00p 3,277.50p 7,028
08/07/2024 3,278.00p 3,279.00p 3,262.20p 3,273.00p 9,085
05/07/2024 3,286.00p 3,286.00p 3,266.98p 3,280.50p 2,717
04/07/2024 3,300.00p 3,300.00p 3,269.41p 3,271.00p 44,615
03/07/2024 3,276.00p 3,292.00p 3,264.00p 3,274.50p 11,747
02/07/2024 3,277.00p 3,281.89p 3,267.85p 3,277.00p 2,932
01/07/2024 3,263.00p 3,342.90p 3,262.00p 3,273.00p 5,215
28/06/2024 3,325.00p 3,325.00p 3,294.00p 3,294.00p 12,302
27/06/2024 3,314.00p 3,314.00p 3,283.30p 3,309.00p 1,936
26/06/2024 3,308.00p 3,313.12p 3,298.98p 3,300.00p 4,437
25/06/2024 3,300.00p 3,320.00p 3,297.73p 3,304.50p 2,356
24/06/2024 3,319.00p 3,326.00p 3,301.00p 3,301.00p 4,477
21/06/2024 3,307.00p 3,322.00p 3,307.00p 3,310.00p 2,362
20/06/2024 3,302.00p 3,310.00p 3,296.61p 3,303.50p 1,615
19/06/2024 3,302.00p 3,311.00p 3,282.00p 3,295.50p 4,229
18/06/2024 3,298.00p 3,302.20p 3,287.00p 3,300.00p 4,497
17/06/2024 3,295.00p 3,317.00p 3,284.33p 3,286.00p 6,994
14/06/2024 3,297.00p 3,308.00p 3,285.61p 3,299.00p 5,384
13/06/2024 3,269.00p 3,291.00p 3,264.73p 3,279.50p 1,096
12/06/2024 3,269.00p 3,280.00p 3,260.04p 3,280.00p 46,833
11/06/2024 3,280.00p 3,287.00p 3,263.13p 3,274.50p 6,816
10/06/2024 3,271.00p 3,288.00p 3,266.00p 3,269.00p 6,920
07/06/2024 3,277.00p 3,281.00p 3,259.00p 3,273.50p 6,570
06/06/2024 3,277.00p 3,283.00p 3,274.73p 3,277.00p 50,087
05/06/2024 3,280.00p 3,287.35p 3,266.04p 3,283.50p 4,313
04/06/2024 3,285.00p 3,285.30p 3,255.00p 3,274.50p 3,757
03/06/2024 3,285.00p 3,290.56p 3,259.90p 3,270.00p 8,694
31/05/2024 3,272.00p 3,284.11p 3,267.00p 3,274.50p 2,579
30/05/2024 3,268.00p 3,271.56p 3,250.85p 3,262.50p 2,295
29/05/2024 3,248.00p 3,269.68p 3,238.26p 3,249.00p 7,887
28/05/2024 3,268.00p 3,286.00p 3,252.73p 3,253.50p 4,680
27/05/2024 3,275.00p 3,286.00p 3,264.14p 3,267.50p 4,551

Market data

Select a section