Market data

Select a section

Vanguard Funds Vanguard FTSE Emerging Markets Ucits ETF

(VFEM)
Sector: n/a
5,112.25p
22.00p 0.43
Last updated: 16:45:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 5,137.00p 5,137.00p 5,095.00p 5,112.25p 10,833
20/02/2025 5,073.50p 5,199.50p 5,037.00p 5,090.25p 13,691
19/02/2025 5,079.50p 5,094.50p 5,049.50p 5,065.25p 13,936
18/02/2025 5,074.00p 5,093.50p 5,052.00p 5,070.25p 11,666
17/02/2025 5,073.50p 5,073.50p 5,039.00p 5,062.50p 21,310
14/02/2025 5,064.00p 5,064.50p 5,018.00p 5,024.25p 43,703
13/02/2025 5,016.50p 5,036.00p 5,001.00p 5,024.25p 13,762
12/02/2025 5,033.00p 5,066.00p 5,025.50p 5,061.00p 13,525
11/02/2025 5,045.00p 5,055.50p 5,005.50p 5,043.50p 13,753
10/02/2025 5,039.50p 5,082.50p 5,003.00p 5,018.75p 17,028
07/02/2025 5,052.00p 5,052.00p 4,650.00p 5,018.75p 18,968
06/02/2025 4,948.00p 5,021.50p 4,942.00p 4,995.25p 3,946
05/02/2025 4,961.00p 4,982.00p 4,923.00p 4,953.00p 19,468
04/02/2025 4,977.50p 5,002.50p 4,959.00p 5,000.50p 15,978
03/02/2025 4,994.50p 4,994.50p 4,896.50p 4,953.50p 12,923
31/01/2025 4,983.50p 5,053.00p 4,983.50p 4,994.50p 13,872
30/01/2025 4,939.50p 4,986.75p 4,891.00p 4,986.75p 7,836
29/01/2025 4,956.00p 4,971.00p 4,923.00p 4,935.00p 10,444
28/01/2025 4,893.00p 4,901.00p 4,841.00p 4,871.00p 7,321
27/01/2025 4,901.00p 4,902.50p 4,830.00p 4,858.25p 11,383
24/01/2025 4,967.00p 4,993.50p 4,925.50p 4,925.50p 16,936
23/01/2025 4,942.50p 5,000.50p 4,942.50p 4,951.50p 8,403
22/01/2025 4,940.00p 4,973.00p 4,909.50p 4,955.00p 17,877
21/01/2025 4,987.00p 5,017.00p 4,951.50p 4,959.00p 13,179
20/01/2025 5,034.50p 5,034.50p 4,979.50p 5,003.50p 29,010
17/01/2025 4,923.00p 5,000.00p 4,923.00p 4,973.50p 15,180
16/01/2025 4,995.50p 4,995.50p 4,919.81p 4,901.50p 6,284
15/01/2025 4,868.00p 4,912.00p 4,800.00p 4,901.50p 43,318
14/01/2025 4,885.00p 4,911.50p 4,855.00p 4,870.75p 15,972
13/01/2025 4,882.50p 4,882.50p 4,816.00p 4,819.75p 11,719
10/01/2025 4,898.50p 4,899.50p 4,836.00p 4,853.75p 6,737
09/01/2025 4,895.50p 4,931.50p 4,879.00p 4,900.25p 9,910
08/01/2025 4,869.50p 4,897.50p 4,833.00p 4,896.00p 15,473
07/01/2025 4,863.00p 4,900.00p 4,849.00p 4,882.00p 14,432
06/01/2025 4,931.00p 4,943.50p 4,867.00p 4,889.00p 12,244
03/01/2025 4,913.00p 4,940.50p 4,900.00p 4,903.50p 7,545
02/01/2025 4,838.00p 4,939.00p 4,837.50p 4,939.00p 21,786
01/01/2025 4,847.50p 4,889.50p 4,832.00p 4,888.00p 4,348
31/12/2024 4,847.50p 4,889.50p 4,832.00p 4,888.00p 4,348
30/12/2024 4,892.00p 4,901.50p 4,824.50p 4,879.50p 8,001
27/12/2024 4,899.50p 4,941.00p 4,851.50p 4,912.00p 8,769
26/12/2024 4,913.00p 4,945.00p 4,911.50p 4,933.00p 2,947
25/12/2024 4,913.00p 4,945.00p 4,911.50p 4,933.00p 2,947
24/12/2024 4,913.00p 4,945.00p 4,911.50p 4,933.00p 2,947
23/12/2024 4,884.00p 4,922.00p 4,872.00p 4,901.50p 5,568
20/12/2024 4,852.50p 4,889.50p 4,837.50p 4,875.50p 12,516
19/12/2024 4,888.50p 4,889.00p 4,830.08p 4,877.25p 7,189
18/12/2024 4,921.00p 4,946.00p 4,877.00p 4,889.00p 16,608
17/12/2024 4,892.50p 4,911.00p 4,853.00p 4,901.50p 15,619
16/12/2024 4,940.00p 4,949.00p 4,906.50p 4,927.50p 19,506
13/12/2024 4,950.00p 4,969.50p 4,929.50p 4,948.50p 11,537
12/12/2024 4,926.00p 4,989.00p 4,924.50p 4,933.50p 6,171
11/12/2024 4,978.00p 4,978.00p 4,928.00p 4,950.50p 47,327
10/12/2024 4,962.00p 4,978.50p 4,934.50p 4,939.00p 7,288
09/12/2024 5,000.00p 5,065.98p 4,963.50p 5,062.50p 24,610
06/12/2024 4,920.50p 4,937.50p 4,889.00p 4,907.00p 7,501
05/12/2024 4,881.00p 4,907.00p 4,871.00p 4,901.50p 7,745
04/12/2024 4,864.50p 4,915.00p 4,864.50p 4,881.75p 15,886
03/12/2024 4,896.50p 4,901.50p 4,861.00p 4,888.00p 14,802
02/12/2024 4,828.50p 4,870.00p 4,824.50p 4,862.75p 25,704
29/11/2024 4,786.50p 4,825.50p 4,758.00p 4,825.50p 14,957
28/11/2024 4,786.50p 4,804.00p 4,777.00p 4,793.00p 12,021
27/11/2024 4,870.50p 4,891.50p 4,807.00p 4,811.75p 14,096
26/11/2024 4,844.50p 4,870.50p 4,811.00p 4,852.50p 5,790
25/11/2024 4,874.00p 4,888.50p 4,855.50p 4,880.50p 13,544
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

Market data

Select a section