Market data

Select a section

Vanguard Funds Vanguard FTSE Emerging Markets Ucits ETF

(VFEM)
Sector: n/a
4,866.25p
-17.25p -0.35
Last updated: 11:20:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,856.00p 4,891.50p 4,843.50p 4,856.00p 5,569
21/11/2024 4,817.50p 4,856.00p 4,810.50p 4,830.50p 12,165
20/11/2024 4,889.50p 4,889.50p 4,830.50p 4,830.50p 7,535
19/11/2024 4,887.50p 4,894.50p 4,838.00p 4,854.00p 6,866
18/11/2024 4,802.50p 4,866.00p 4,802.50p 4,844.50p 12,953
15/11/2024 4,829.50p 4,849.00p 4,806.00p 4,840.50p 13,144
14/11/2024 4,829.00p 4,850.00p 4,795.50p 4,840.50p 6,750
13/11/2024 4,861.00p 4,880.00p 4,823.50p 4,831.50p 11,575
12/11/2024 4,848.50p 4,854.00p 4,809.50p 4,839.50p 16,999
11/11/2024 4,943.00p 4,943.00p 4,874.50p 4,874.50p 20,974
08/11/2024 4,962.00p 4,963.00p 4,869.00p 4,870.00p 5,809
07/11/2024 4,965.50p 4,996.00p 4,933.00p 4,960.00p 11,401
06/11/2024 4,961.00p 4,961.00p 4,879.50p 4,890.50p 25,347
05/11/2024 4,955.00p 4,955.00p 4,905.00p 4,937.50p 5,262
04/11/2024 4,869.00p 4,900.00p 4,853.00p 4,887.50p 8,685
01/11/2024 4,887.50p 4,918.00p 4,858.50p 4,875.75p 19,712
31/10/2024 4,818.00p 4,862.00p 4,806.00p 4,848.00p 7,275
30/10/2024 4,835.50p 4,884.00p 4,834.50p 4,847.75p 47,158
29/10/2024 4,893.50p 4,944.50p 4,878.50p 4,882.50p 32,242
28/10/2024 4,886.50p 4,937.50p 4,879.00p 4,908.75p 22,499
25/10/2024 4,907.00p 4,920.00p 4,888.50p 4,899.50p 23,389
24/10/2024 4,913.50p 5,002.25p 4,871.00p 4,914.00p 29,130
23/10/2024 4,957.50p 4,957.50p 4,908.50p 4,914.00p 39,221
22/10/2024 4,899.50p 4,954.50p 4,897.00p 4,927.75p 26,653
21/10/2024 4,939.00p 4,940.50p 4,899.50p 4,911.00p 39,242
18/10/2024 4,947.00p 4,990.00p 4,946.50p 4,956.25p 61,214
17/10/2024 4,907.50p 4,937.50p 4,886.00p 4,897.00p 74,560
16/10/2024 4,910.50p 4,945.00p 4,898.00p 4,945.00p 38,958
15/10/2024 4,902.00p 4,918.00p 4,859.50p 4,859.50p 15,626
14/10/2024 4,977.50p 4,999.50p 4,934.50p 4,987.00p 20,332
11/10/2024 4,903.00p 4,967.50p 4,903.00p 4,966.25p 8,470
10/10/2024 4,924.50p 4,945.50p 4,901.50p 4,925.50p 11,888
09/10/2024 4,911.00p 4,934.00p 4,877.00p 4,921.75p 37,354
08/10/2024 4,974.50p 4,974.50p 4,882.50p 4,972.50p 8,503
07/10/2024 5,045.00p 5,101.00p 5,045.00p 5,067.50p 13,617
04/10/2024 5,019.50p 5,050.50p 4,869.00p 5,008.25p 45,057
03/10/2024 4,994.50p 5,019.50p 4,937.50p 4,980.50p 64,289
02/10/2024 4,984.50p 5,023.00p 4,953.00p 4,963.50p 13,393
01/10/2024 4,839.50p 4,878.50p 4,817.50p 4,865.75p 8,874
30/09/2024 4,902.50p 4,932.50p 4,839.00p 4,839.25p 20,469
27/09/2024 4,881.50p 4,910.00p 4,851.00p 4,878.00p 23,922
26/09/2024 4,784.00p 4,896.00p 4,784.00p 4,846.00p 29,294
25/09/2024 4,725.00p 4,753.50p 4,685.50p 4,753.50p 15,782
24/09/2024 4,673.50p 4,734.71p 4,659.50p 4,732.25p 22,053
23/09/2024 4,588.00p 4,627.00p 4,588.00p 4,604.50p 14,123
20/09/2024 4,602.50p 4,616.50p 4,573.00p 4,592.25p 4,453
19/09/2024 4,581.50p 4,600.00p 4,570.00p 4,581.50p 13,482
18/09/2024 4,531.50p 4,572.50p 4,520.50p 4,534.00p 8,602
17/09/2024 4,548.00p 4,576.50p 4,542.50p 4,567.00p 7,084
16/09/2024 4,549.50p 4,556.50p 4,526.50p 4,543.00p 9,946
13/09/2024 4,529.00p 4,564.50p 4,526.50p 4,528.00p 2,907
12/09/2024 4,553.00p 4,558.55p 4,519.48p 4,556.00p 22,866
11/09/2024 4,541.50p 4,557.00p 4,521.00p 4,535.00p 11,888
10/09/2024 4,541.50p 4,550.00p 4,511.50p 4,535.00p 246,392
09/09/2024 4,523.00p 4,552.50p 4,514.50p 4,539.50p 8,381
06/09/2024 4,553.50p 4,572.00p 4,417.50p 4,503.50p 9,849
05/09/2024 4,559.00p 4,580.41p 4,541.00p 4,557.00p 52,018
04/09/2024 4,548.00p 4,578.00p 4,535.50p 4,566.50p 37,443
03/09/2024 4,594.00p 4,626.00p 4,573.25p 4,584.75p 12,640
02/09/2024 4,634.00p 4,634.00p 4,598.50p 4,623.50p 10,790
30/08/2024 4,632.00p 4,645.00p 4,613.00p 4,623.50p 13,217
29/08/2024 4,588.50p 4,630.00p 4,574.00p 4,623.00p 20,291
28/08/2024 4,603.00p 4,618.50p 4,580.50p 4,586.50p 22,988
27/08/2024 4,616.00p 4,631.00p 4,595.12p 4,599.00p 45,451
26/08/2024 4,673.50p 4,673.50p 4,630.75p 4,630.75p 12,827
23/08/2024 4,673.50p 4,673.50p 4,630.75p 4,630.75p 12,827
22/08/2024 4,673.50p 4,673.50p 4,630.75p 4,630.75p 12,827
21/08/2024 4,666.50p 4,687.00p 4,662.00p 4,680.25p 10,281
20/08/2024 4,707.00p 4,714.00p 4,668.00p 4,689.00p 15,742
19/08/2024 4,712.50p 4,737.00p 4,692.00p 4,736.25p 16,991
16/08/2024 4,696.50p 4,718.50p 4,677.50p 4,684.25p 38,494
15/08/2024 4,644.50p 4,701.00p 4,629.50p 4,684.25p 17,892
14/08/2024 4,670.00p 4,675.00p 4,624.00p 4,649.00p 12,748
13/08/2024 4,664.50p 4,667.50p 4,641.00p 4,654.50p 10,916
12/08/2024 4,668.50p 4,679.50p 4,638.50p 4,648.00p 35,426
09/08/2024 4,662.50p 4,665.50p 4,628.46p 4,648.50p 10,271
08/08/2024 4,600.00p 4,643.50p 4,572.50p 4,633.50p 11,326
07/08/2024 4,586.50p 4,622.00p 4,578.00p 4,606.25p 14,633
06/08/2024 4,515.50p 4,537.00p 4,473.50p 4,512.50p 18,120
05/08/2024 4,424.00p 4,473.00p 4,354.73p 4,471.25p 32,951
02/08/2024 4,611.00p 4,636.00p 4,538.00p 4,554.00p 55,651
01/08/2024 4,708.50p 4,717.00p 4,655.50p 4,658.75p 57,414
31/07/2024 4,689.50p 4,704.50p 4,665.00p 4,688.50p 28,097
30/07/2024 4,633.00p 4,640.50p 4,600.50p 4,608.25p 16,834
29/07/2024 4,652.00p 4,662.50p 4,606.00p 4,611.00p 13,352
26/07/2024 4,616.00p 4,642.00p 4,603.50p 4,593.25p 23,013
25/07/2024 4,581.50p 4,607.00p 4,556.50p 4,593.25p 24,841
24/07/2024 4,623.50p 4,642.50p 4,601.00p 4,608.00p 19,078
23/07/2024 4,632.00p 4,665.00p 4,622.50p 4,659.50p 14,700
22/07/2024 4,646.00p 4,677.00p 4,629.00p 4,664.00p 20,004
19/07/2024 4,657.00p 4,666.00p 4,619.50p 4,639.25p 6,104
18/07/2024 4,732.00p 4,734.50p 4,671.00p 4,673.25p 15,182
17/07/2024 4,730.00p 4,738.00p 4,687.50p 4,690.00p 17,785
16/07/2024 4,756.50p 4,768.00p 4,742.50p 4,758.50p 8,205
15/07/2024 4,769.00p 4,769.00p 4,740.00p 4,750.00p 21,439
12/07/2024 4,795.00p 4,805.50p 4,768.50p 4,792.50p 8,961
11/07/2024 4,805.00p 4,812.50p 4,784.00p 4,785.00p 31,103
10/07/2024 4,775.00p 4,791.50p 4,763.50p 4,772.25p 25,108
09/07/2024 4,770.00p 4,775.50p 4,753.00p 4,773.00p 15,532
08/07/2024 4,749.00p 4,758.35p 4,739.50p 4,745.00p 16,245
05/07/2024 4,765.50p 4,768.50p 4,715.00p 4,731.00p 17,357
04/07/2024 4,775.50p 4,781.50p 4,723.84p 4,775.00p 16,554
03/07/2024 4,734.00p 4,759.50p 4,724.00p 4,757.00p 21,304
02/07/2024 4,700.00p 4,720.48p 4,698.50p 4,709.00p 15,270
01/07/2024 4,718.50p 4,729.00p 4,703.50p 4,727.00p 29,907
28/06/2024 4,733.50p 4,751.50p 4,717.50p 4,729.00p 10,762
27/06/2024 4,698.50p 4,716.00p 4,558.00p 4,696.75p 41,472
26/06/2024 4,715.50p 4,726.00p 4,690.50p 4,699.50p 11,328
25/06/2024 4,715.00p 4,718.50p 4,687.00p 4,692.25p 8,890
24/06/2024 4,715.00p 4,739.52p 4,703.00p 4,728.25p 16,788
21/06/2024 4,729.00p 4,750.84p 4,724.50p 4,734.00p 9,010
20/06/2024 4,752.00p 4,761.50p 4,726.00p 4,732.50p 25,103
19/06/2024 4,744.00p 4,764.50p 4,730.50p 4,746.50p 25,017
18/06/2024 4,711.00p 4,734.85p 4,690.50p 4,731.00p 49,807
17/06/2024 4,690.00p 4,704.00p 4,680.00p 4,684.50p 40,195
14/06/2024 4,663.50p 4,681.28p 4,652.22p 4,676.50p 21,334
13/06/2024 4,643.50p 4,659.00p 4,624.50p 4,637.00p 27,640
12/06/2024 4,677.00p 4,685.00p 4,350.00p 4,674.00p 24,725
11/06/2024 4,670.00p 4,684.50p 4,646.50p 4,652.00p 27,409
10/06/2024 4,669.50p 4,684.50p 4,659.00p 4,676.50p 76,724
07/06/2024 4,676.00p 4,687.00p 4,660.00p 4,669.75p 13,966
06/06/2024 4,656.00p 4,689.00p 4,650.00p 4,679.00p 18,965
05/06/2024 4,598.50p 4,645.25p 4,595.50p 4,645.25p 15,625
04/06/2024 4,561.00p 4,587.00p 4,533.00p 4,562.00p 34,406
03/06/2024 4,699.50p 4,713.50p 4,644.50p 4,649.50p 27,890
31/05/2024 4,634.50p 4,640.50p 4,594.50p 4,594.50p 14,304
30/05/2024 4,677.50p 4,678.00p 4,636.90p 4,667.50p 15,810
29/05/2024 4,686.00p 4,699.50p 4,670.00p 4,670.50p 27,646
28/05/2024 4,740.00p 4,749.00p 4,713.50p 4,722.25p 31,395
27/05/2024 4,745.00p 4,757.00p 4,729.00p 4,740.50p 16,229

Market data

Select a section