Market data

Select a section

Vanguard Funds Vanguard FTSE Emerging Markets Ucits ETF

(VFEM)
Sector: n/a
5,739.25p
-43.25p -0.75
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,755.00p 5,775.50p 5,726.00p 5,739.25p 21,587
30/10/2025 5,778.00p 5,801.00p 5,748.50p 5,782.50p 27,034
29/10/2025 5,803.00p 5,850.50p 5,790.00p 5,813.25p 23,017
28/10/2025 5,691.00p 5,764.50p 5,683.50p 5,741.00p 20,094
27/10/2025 5,730.00p 5,749.50p 5,717.50p 5,738.25p 30,222
24/10/2025 5,689.50p 5,732.50p 5,637.50p 5,678.50p 36,094
23/10/2025 5,637.00p 5,673.00p 5,613.50p 5,667.50p 37,496
22/10/2025 5,633.50p 5,649.50p 5,596.00p 5,596.00p 38,431
21/10/2025 5,644.00p 5,649.50p 5,605.08p 5,610.50p 44,140
20/10/2025 5,605.00p 5,644.50p 5,585.50p 5,638.50p 27,717
17/10/2025 5,523.00p 5,587.50p 5,384.50p 5,556.50p 66,445
16/10/2025 5,603.50p 5,614.00p 5,577.00p 5,601.75p 24,888
15/10/2025 5,595.50p 5,614.00p 5,582.00p 5,585.00p 13,860
14/10/2025 5,509.50p 5,540.00p 5,484.00p 5,517.50p 22,420
13/10/2025 5,526.00p 5,590.50p 5,509.20p 5,566.75p 35,918
10/10/2025 5,615.50p 5,671.50p 5,436.50p 5,461.00p 16,602
09/10/2025 5,657.00p 5,669.50p 5,620.00p 5,642.00p 30,039
08/10/2025 5,600.00p 5,639.50p 5,540.00p 5,619.50p 24,819
07/10/2025 5,630.00p 5,657.50p 5,602.50p 5,603.50p 35,691
06/10/2025 5,600.00p 5,651.00p 5,575.00p 5,604.50p 43,158
03/10/2025 5,590.00p 5,628.50p 5,583.00p 5,586.25p 76,474
02/10/2025 5,586.00p 5,612.00p 5,569.50p 5,576.50p 43,499
01/10/2025 5,511.50p 5,547.00p 5,461.00p 5,537.25p 25,989
30/09/2025 5,513.50p 5,535.50p 5,502.00p 5,515.00p 11,126
29/09/2025 5,498.00p 5,526.50p 5,488.00p 5,513.00p 38,232
26/09/2025 5,480.50p 5,489.50p 5,446.00p 5,462.00p 12,016
25/09/2025 5,510.50p 5,526.50p 5,474.00p 5,513.75p 31,993
24/09/2025 5,513.00p 5,543.50p 5,480.50p 5,516.50p 15,622
23/09/2025 5,466.00p 5,507.50p 5,442.50p 5,499.50p 16,583
22/09/2025 5,490.50p 5,515.00p 5,449.00p 5,477.25p 18,455
19/09/2025 5,476.50p 5,506.50p 5,448.00p 5,484.00p 70,711
18/09/2025 5,436.50p 5,469.50p 5,413.50p 5,460.50p 69,897
17/09/2025 5,494.00p 5,507.50p 5,470.00p 5,486.00p 23,186
16/09/2025 5,445.50p 5,465.00p 5,419.50p 5,434.50p 17,543
15/09/2025 5,425.00p 5,451.50p 5,401.50p 5,432.00p 24,471
12/09/2025 5,425.50p 5,446.50p 5,405.50p 5,418.50p 15,130
11/09/2025 5,419.00p 5,419.50p 5,382.00p 5,405.75p 26,446
10/09/2025 5,381.50p 5,400.50p 5,359.00p 5,371.75p 13,612
09/09/2025 5,323.00p 5,348.00p 5,304.00p 5,337.50p 11,224
08/09/2025 5,300.00p 5,324.50p 5,284.10p 5,296.00p 35,505
05/09/2025 5,279.50p 5,300.00p 5,249.00p 5,262.00p 53,253
04/09/2025 5,227.50p 5,244.50p 5,217.00p 5,227.50p 39,781
03/09/2025 5,265.50p 5,288.00p 5,252.00p 5,254.00p 32,675
02/09/2025 5,236.00p 5,280.50p 5,212.50p 5,255.50p 23,831
01/09/2025 5,238.00p 5,266.50p 5,226.00p 5,229.00p 24,029
29/08/2025 5,232.00p 5,247.00p 5,204.50p 5,231.50p 11,503
28/08/2025 5,224.00p 5,245.50p 5,203.50p 5,234.00p 13,359
27/08/2025 5,254.50p 5,273.50p 5,219.00p 5,225.75p 21,818
26/08/2025 5,298.00p 5,462.50p 5,268.00p 5,280.50p 14,242
25/08/2025 5,248.50p 5,298.50p 5,243.00p 5,292.50p 11,613
22/08/2025 5,248.50p 5,298.50p 5,243.00p 5,292.50p 11,613
21/08/2025 5,231.50p 5,261.00p 5,217.00p 5,250.50p 14,167
20/08/2025 5,216.50p 5,231.00p 5,202.00p 5,220.25p 13,892
19/08/2025 5,247.00p 5,265.50p 5,235.00p 5,236.25p 12,546
18/08/2025 5,239.50p 5,277.00p 5,220.00p 5,247.50p 14,657
15/08/2025 5,218.00p 5,223.00p 5,192.00p 5,194.25p 15,438
14/08/2025 5,207.50p 5,214.50p 5,185.00p 5,189.00p 45,464
13/08/2025 5,232.50p 5,255.00p 5,231.00p 5,237.00p 30,107
12/08/2025 5,195.00p 5,213.00p 5,171.50p 5,197.50p 16,514
11/08/2025 5,171.00p 5,193.50p 5,166.50p 5,189.25p 16,878
08/08/2025 5,175.50p 5,207.50p 5,148.50p 5,169.50p 23,219
07/08/2025 5,212.50p 5,230.00p 5,172.00p 5,190.00p 13,882
06/08/2025 5,194.50p 5,210.00p 5,154.50p 5,175.00p 15,029
05/08/2025 5,191.00p 5,217.50p 5,179.50p 5,182.50p 13,129
04/08/2025 5,188.00p 5,188.00p 5,130.00p 5,163.50p 24,352
01/08/2025 5,165.00p 5,188.50p 5,100.00p 5,127.00p 31,283
31/07/2025 5,186.00p 5,215.00p 5,165.00p 5,187.25p 2,623
30/07/2025 5,186.00p 5,212.00p 5,165.50p 5,189.50p 40,732
29/07/2025 5,194.50p 5,225.00p 5,186.00p 5,196.00p 19,968
28/07/2025 5,202.50p 5,225.00p 5,160.50p 5,178.00p 18,545
25/07/2025 5,160.00p 5,199.50p 5,145.50p 5,179.00p 11,745
24/07/2025 5,197.00p 5,205.50p 5,160.00p 5,176.25p 26,951
23/07/2025 5,177.00p 5,197.00p 5,161.00p 5,178.00p 8,710
22/07/2025 5,153.50p 5,172.50p 5,135.00p 5,153.00p 13,170
21/07/2025 5,170.00p 5,193.50p 5,142.50p 5,172.25p 18,154
18/07/2025 5,158.50p 5,174.50p 5,150.00p 5,159.00p 17,033
17/07/2025 5,159.00p 5,230.00p 5,098.50p 5,158.00p 11,068
16/07/2025 5,121.00p 5,136.00p 5,092.00p 5,099.25p 21,211
15/07/2025 5,094.50p 5,130.00p 5,085.00p 5,108.00p 11,987
14/07/2025 5,044.00p 5,058.50p 5,021.00p 5,051.75p 15,512
11/07/2025 5,043.00p 5,051.00p 5,016.00p 5,027.00p 12,721
10/07/2025 5,038.00p 5,038.00p 4,995.50p 5,008.50p 9,004
09/07/2025 5,000.00p 5,010.50p 4,978.50p 4,990.75p 21,066
08/07/2025 5,011.50p 5,026.50p 4,982.50p 5,012.50p 18,638
07/07/2025 4,987.50p 5,011.50p 4,953.50p 4,986.50p 11,805
04/07/2025 4,986.00p 5,014.00p 4,952.00p 4,998.00p 23,103
03/07/2025 5,034.00p 5,043.50p 4,990.00p 5,019.50p 16,824
02/07/2025 4,984.50p 5,024.00p 4,941.00p 5,000.00p 26,168
01/07/2025 4,960.50p 4,983.00p 4,924.00p 4,958.00p 20,448
30/06/2025 4,928.50p 4,945.00p 4,909.50p 4,932.50p 21,437
27/06/2025 4,941.50p 4,957.50p 4,922.50p 4,944.25p 16,330
26/06/2025 4,930.50p 4,948.50p 4,913.50p 4,934.00p 9,476
25/06/2025 4,951.00p 4,973.50p 4,923.00p 4,934.00p 13,040
24/06/2025 4,918.50p 4,927.00p 4,884.00p 4,915.50p 8,012
23/06/2025 4,844.00p 4,879.50p 4,838.25p 4,838.25p 10,305
20/06/2025 4,862.50p 4,886.50p 4,838.50p 4,846.50p 7,052
19/06/2025 4,888.50p 4,888.50p 4,814.50p 4,817.50p 7,874
18/06/2025 4,941.00p 4,957.00p 4,925.26p 4,927.50p 28,107
17/06/2025 4,966.50p 4,970.50p 4,926.00p 4,970.50p 17,874
16/06/2025 4,916.50p 4,979.00p 4,915.00p 4,951.00p 25,595
13/06/2025 4,912.50p 4,942.00p 4,892.50p 4,933.50p 7,677
12/06/2025 5,020.00p 5,020.00p 4,953.00p 4,990.00p 15,309
11/06/2025 5,044.00p 5,060.50p 4,998.50p 5,014.50p 37,885
10/06/2025 4,954.00p 5,020.00p 4,953.50p 5,003.50p 36,547
09/06/2025 4,934.00p 4,963.50p 4,925.00p 4,963.50p 18,473
06/06/2025 4,898.50p 4,940.00p 4,891.50p 4,910.75p 10,284
05/06/2025 4,918.00p 4,918.50p 4,868.50p 4,901.25p 7,902
04/06/2025 4,856.50p 4,894.50p 4,852.50p 4,852.50p 6,705
03/06/2025 4,817.50p 4,846.50p 4,798.50p 4,831.50p 12,201
02/06/2025 4,794.00p 4,822.00p 4,760.50p 4,795.75p 17,001
30/05/2025 4,838.00p 4,944.00p 4,788.00p 4,817.00p 14,102
29/05/2025 4,903.50p 4,926.50p 4,850.00p 4,865.75p 33,326
28/05/2025 4,820.00p 4,883.50p 4,820.00p 4,870.50p 12,836
27/05/2025 4,861.50p 4,882.50p 4,831.50p 4,858.25p 29,057
26/05/2025 4,909.50p 4,929.50p 4,835.50p 4,875.00p 22,065
23/05/2025 4,909.50p 4,929.50p 4,835.50p 4,875.00p 22,065
22/05/2025 4,925.00p 4,935.50p 4,885.50p 4,919.50p 13,937
21/05/2025 4,951.00p 4,969.50p 4,895.00p 4,945.25p 14,170
20/05/2025 4,937.00p 4,969.00p 4,923.00p 4,941.75p 18,711
19/05/2025 4,931.00p 4,958.50p 4,901.50p 4,947.50p 15,345
16/05/2025 4,968.50p 4,993.50p 4,946.50p 4,987.00p 9,356
15/05/2025 4,960.50p 4,990.00p 4,948.00p 4,975.50p 8,377
14/05/2025 4,977.00p 4,995.00p 4,947.50p 4,987.25p 9,738
13/05/2025 4,942.00p 4,975.50p 4,916.50p 4,965.25p 19,633
12/05/2025 4,909.50p 5,021.00p 4,907.25p 4,980.50p 23,984
09/05/2025 4,826.00p 4,859.50p 4,818.00p 4,830.00p 17,216
08/05/2025 4,844.50p 4,844.50p 4,768.50p 4,798.00p 34,181
07/05/2025 4,797.50p 4,816.00p 4,765.50p 4,765.50p 12,707
06/05/2025 4,835.50p 4,933.50p 4,787.00p 4,816.50p 13,011
05/05/2025 4,803.00p 4,860.50p 4,800.00p 4,824.00p 22,834
02/05/2025 4,803.00p 4,860.50p 4,800.00p 4,824.00p 22,834

Market data

Select a section