Market data

Select a section

Vanguard Funds USD EM Gov't Bond Ucits ETF

(VEMT)
Sector: n/a
3,207.00p
15.00p 0.47
Last updated: 17:07:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,196.00p 3,207.00p 3,189.00p 3,207.00p 1,034
15/05/2025 3,185.00p 3,194.00p 3,174.97p 3,192.00p 1,687
14/05/2025 3,192.00p 3,194.00p 3,175.00p 3,176.00p 1,608
13/05/2025 3,216.00p 3,216.00p 3,194.00p 3,194.00p 1,694
12/05/2025 3,210.00p 3,222.29p 3,177.00p 3,205.50p 3,215
09/05/2025 3,181.00p 3,188.00p 3,173.00p 3,175.00p 3,433
08/05/2025 3,193.00p 3,194.00p 3,161.00p 3,177.00p 2,903
07/05/2025 3,160.00p 3,169.23p 3,152.00p 3,167.50p 30,798
06/05/2025 3,174.00p 3,174.00p 3,134.00p 3,145.00p 89,877
05/05/2025 3,179.00p 3,187.00p 3,160.00p 3,161.00p 3,957
02/05/2025 3,179.00p 3,187.00p 3,160.00p 3,161.00p 3,957
01/05/2025 3,161.00p 3,202.00p 3,160.85p 3,175.00p 654
30/04/2025 3,161.00p 3,173.00p 3,151.00p 3,170.00p 469
29/04/2025 3,161.00p 3,161.00p 3,146.34p 3,161.00p 2,132
28/04/2025 3,175.00p 3,184.00p 3,149.00p 3,149.00p 2,526
25/04/2025 3,175.00p 3,181.00p 3,166.43p 3,173.00p 3,074
24/04/2025 3,145.00p 3,168.00p 3,143.00p 3,168.00p 7,564
23/04/2025 3,104.00p 3,179.00p 3,147.00p 3,155.00p 4,902
22/04/2025 3,104.00p 3,124.00p 3,091.00p 3,110.00p 3,109
21/04/2025 3,155.00p 3,164.00p 3,145.27p 3,155.00p 1,181
18/04/2025 3,155.00p 3,164.00p 3,145.27p 3,155.00p 1,181
17/04/2025 3,155.00p 3,164.00p 3,145.27p 3,155.00p 1,181
16/04/2025 3,151.00p 3,168.00p 3,140.00p 3,168.00p 1,595
15/04/2025 3,139.00p 3,171.00p 3,157.70p 3,160.00p 1,072
14/04/2025 3,139.00p 3,180.97p 3,137.46p 3,160.00p 5,902
11/04/2025 3,160.00p 3,179.00p 3,127.00p 3,140.50p 2,602
10/04/2025 3,238.00p 3,283.00p 3,186.77p 3,193.00p 1,907
09/04/2025 3,194.00p 3,220.00p 3,156.00p 3,193.50p 2,565
08/04/2025 3,278.00p 3,284.00p 3,254.54p 3,257.50p 1,855
07/04/2025 3,199.00p 3,289.00p 3,184.00p 3,266.50p 9,761
04/04/2025 3,261.00p 3,268.03p 3,231.00p 3,255.50p 1,368
03/04/2025 3,275.00p 3,275.00p 3,223.00p 3,238.00p 6,082
02/04/2025 3,291.00p 3,299.00p 3,282.00p 3,282.00p 2,386
01/04/2025 3,290.00p 3,300.00p 3,284.00p 3,292.00p 2,738
31/03/2025 3,273.00p 3,281.00p 3,266.00p 3,275.00p 2,353
28/03/2025 3,269.00p 3,278.00p 3,263.00p 3,267.50p 1,724
27/03/2025 3,274.00p 3,284.00p 3,254.00p 3,264.00p 4,857
26/03/2025 3,290.00p 3,299.00p 3,289.00p 3,291.00p 1,086
25/03/2025 3,292.00p 3,304.00p 3,272.00p 3,283.50p 13,985
24/03/2025 3,285.00p 3,298.00p 3,278.15p 3,298.00p 2,638
21/03/2025 3,293.00p 3,299.00p 3,286.00p 3,297.00p 9,627
20/03/2025 3,283.00p 3,306.00p 3,282.44p 3,290.00p 5,448
19/03/2025 3,296.00p 3,301.21p 3,291.00p 3,299.50p 8,256
18/03/2025 3,291.00p 3,296.58p 3,284.58p 3,288.00p 5,100
17/03/2025 3,300.00p 3,310.00p 3,288.00p 3,289.00p 1,295
14/03/2025 3,303.00p 3,313.00p 3,293.06p 3,299.00p 2,098
13/03/2025 3,302.00p 3,302.43p 3,290.00p 3,291.50p 2,114
12/03/2025 3,307.00p 3,311.00p 3,291.50p 3,291.50p 3,186
11/03/2025 3,316.00p 3,324.00p 3,294.00p 3,297.00p 12,330
10/03/2025 3,320.00p 3,327.00p 3,307.00p 3,319.50p 1,419
07/03/2025 3,314.00p 3,324.00p 3,303.80p 3,312.00p 1,229
06/03/2025 3,325.00p 3,325.00p 3,308.00p 3,310.00p 43,404
05/03/2025 3,350.00p 3,353.00p 3,325.25p 3,331.00p 15,247
04/03/2025 3,379.00p 3,388.54p 3,371.29p 3,378.00p 1,988
03/03/2025 3,409.00p 3,413.00p 3,376.00p 3,382.50p 3,033
28/02/2025 3,402.00p 3,409.00p 3,395.00p 3,408.50p 3,994
27/02/2025 3,384.00p 3,398.00p 3,374.00p 3,392.50p 1,418
26/02/2025 3,384.00p 3,386.00p 3,370.55p 3,374.50p 6,397
25/02/2025 3,376.00p 3,386.00p 3,366.00p 3,374.50p 2,151
24/02/2025 3,365.00p 3,370.00p 3,363.28p 3,366.50p 2,605
21/02/2025 3,360.00p 3,369.55p 3,350.18p 3,364.00p 2,286
20/02/2025 3,359.00p 3,366.16p 3,353.00p 3,358.00p 2,142
19/02/2025 3,358.00p 3,372.00p 3,357.00p 3,361.00p 3,356
18/02/2025 3,378.00p 3,379.00p 3,365.00p 3,365.00p 8,834
17/02/2025 3,379.00p 3,386.00p 3,376.00p 3,376.00p 7,724
14/02/2025 3,384.00p 3,389.00p 3,368.00p 3,377.00p 6,231
13/02/2025 3,352.00p 3,397.25p 3,352.00p 3,377.50p 3,854
12/02/2025 3,414.00p 3,421.00p 3,399.65p 3,400.00p 4,158
11/02/2025 3,432.00p 3,461.00p 3,420.00p 3,420.50p 1,038
10/02/2025 3,433.00p 3,453.00p 3,429.00p 3,447.00p 2,589
07/02/2025 3,420.00p 3,441.00p 3,420.00p 3,441.00p 3,349
06/02/2025 3,433.00p 3,457.77p 3,432.11p 3,416.50p 6,521
05/02/2025 3,400.00p 3,420.00p 3,394.55p 3,416.50p 5,426
04/02/2025 3,422.00p 3,422.00p 3,405.00p 3,422.50p 4,205
03/02/2025 3,452.00p 3,454.19p 3,416.00p 3,422.50p 4,113
31/01/2025 3,423.00p 3,428.27p 3,415.40p 3,419.00p 3,952
30/01/2025 3,408.00p 3,426.00p 3,391.00p 3,404.50p 3,944
29/01/2025 3,411.00p 3,423.39p 3,402.00p 3,409.00p 4,229
28/01/2025 3,403.00p 3,412.00p 3,397.24p 3,401.00p 5,408
27/01/2025 3,386.00p 3,411.00p 3,378.00p 3,395.00p 3,246
24/01/2025 3,400.00p 3,428.00p 3,382.00p 3,385.00p 7,487
23/01/2025 3,425.00p 3,438.00p 3,418.79p 3,419.50p 11,563
22/01/2025 3,436.00p 3,441.00p 3,423.97p 3,429.00p 122,874
21/01/2025 3,446.00p 3,453.64p 3,430.50p 3,430.50p 64,494
20/01/2025 3,450.00p 3,458.20p 3,424.79p 3,440.00p 31,175
17/01/2025 3,453.00p 3,470.00p 3,447.70p 3,454.50p 3,970
16/01/2025 3,447.00p 3,453.00p 3,432.40p 3,458.00p 2,085
15/01/2025 3,441.00p 3,458.60p 3,427.20p 3,458.00p 5,675
14/01/2025 3,433.00p 3,452.05p 3,432.79p 3,434.50p 4,445
13/01/2025 3,445.00p 3,463.00p 3,443.00p 3,443.00p 5,261
10/01/2025 3,436.00p 3,440.00p 3,419.00p 3,434.00p 5,367
09/01/2025 3,431.00p 3,451.00p 3,422.00p 3,434.00p 9,822
08/01/2025 3,408.00p 3,414.00p 3,383.00p 3,409.00p 5,912
07/01/2025 3,367.00p 3,381.00p 3,365.50p 3,373.00p 8,030
06/01/2025 3,377.00p 3,397.00p 3,373.07p 3,379.00p 7,714
03/01/2025 3,402.00p 3,421.00p 3,402.00p 3,407.50p 14,901
02/01/2025 3,382.00p 3,412.00p 3,354.00p 3,406.50p 6,852
01/01/2025 3,378.00p 3,381.00p 3,358.00p 3,370.00p 1,142
31/12/2024 3,378.00p 3,381.00p 3,358.00p 3,370.00p 1,142
30/12/2024 3,366.00p 3,375.50p 3,344.00p 3,375.50p 2,479
27/12/2024 3,345.00p 3,379.00p 3,345.00p 3,349.50p 2,836
26/12/2024 3,368.00p 3,372.00p 3,355.01p 3,359.50p 431
25/12/2024 3,368.00p 3,372.00p 3,355.01p 3,359.50p 431
24/12/2024 3,368.00p 3,372.00p 3,355.01p 3,359.50p 431
23/12/2024 3,369.00p 3,378.00p 3,350.00p 3,364.50p 4,188
20/12/2024 3,351.00p 3,382.00p 3,350.00p 3,362.00p 4,181
19/12/2024 3,349.00p 3,360.70p 3,325.00p 3,351.00p 5,265
18/12/2024 3,366.00p 3,366.00p 3,351.00p 3,354.50p 2,103
17/12/2024 3,355.00p 3,359.20p 3,346.31p 3,351.50p 4,335
16/12/2024 3,363.00p 3,380.00p 3,358.00p 3,358.00p 1,647
13/12/2024 3,382.00p 3,393.22p 3,375.00p 3,376.00p 4,738
12/12/2024 3,374.00p 3,387.00p 3,360.91p 3,377.00p 2,279
11/12/2024 3,390.00p 3,406.00p 3,380.78p 3,387.00p 5,365
10/12/2024 3,389.00p 3,408.00p 3,379.00p 3,382.00p 6,012
09/12/2024 3,387.00p 3,403.00p 3,379.78p 3,383.00p 2,779
06/12/2024 3,386.00p 3,402.84p 3,378.05p 3,397.00p 4,730
05/12/2024 3,385.00p 3,393.03p 3,380.65p 3,383.50p 4,278
04/12/2024 3,392.00p 3,406.00p 3,381.00p 3,392.50p 5,576
03/12/2024 3,391.00p 3,404.09p 3,385.65p 3,397.00p 6,087
02/12/2024 3,386.00p 3,404.96p 3,380.61p 3,402.00p 3,114
29/11/2024 3,395.00p 3,399.00p 3,372.31p 3,386.00p 4,115
28/11/2024 3,385.00p 3,398.65p 3,385.00p 3,391.00p 3,238
27/11/2024 3,384.00p 3,417.00p 3,384.00p 3,387.50p 3,178
26/11/2024 3,411.00p 3,432.00p 3,399.52p 3,410.00p 2,567
25/11/2024 3,403.00p 3,413.50p 3,382.00p 3,413.50p 12,433
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

Market data

Select a section