LSE - Delayed Quote USD

Vanguard FTSE Emerging Markets UCITS ETF USD Distributing (VDEM.L)

66.23
-0.09
(-0.14%)
At close: 4:37:14 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202566.0866.2365.9366.2366.231,531
May 14, 202566.3066.4466.1066.3266.32316
May 13, 202565.4065.6265.0165.9365.93358
May 12, 202565.3966.0064.9265.4965.4917,093
May 9, 202564.1064.4063.9264.2164.211,147
May 8, 202564.1064.1063.7263.7563.753,516
May 7, 202564.0964.3563.8063.7663.76961
May 6, 202563.9264.7163.9264.6464.641,130
May 2, 202563.9264.4763.9264.3064.3015,100
May 1, 202562.6362.9962.4762.6762.671,231
Apr 30, 202563.1563.1562.0562.0562.05533
Apr 29, 202562.4462.6062.3062.6062.604,593
Apr 28, 202562.2262.5361.9662.1562.155,948
Apr 25, 202562.3462.3461.7561.9261.924,700
Apr 24, 202561.9262.1561.1162.0062.002,325
Apr 23, 202561.6962.1761.6962.1362.1310,144
Apr 22, 202560.6561.2660.6561.1261.121,801
Apr 17, 202560.6960.6960.1960.2060.203,695
Apr 16, 202560.6060.9659.6560.1160.116,230
Apr 15, 202560.4960.6760.4160.6160.6117,450
Apr 14, 202560.1760.6560.1060.4060.403,740
Apr 11, 202559.3059.4858.7258.7258.722,410
Apr 10, 202559.3859.4258.1558.2258.223,568
Apr 9, 202556.2256.6355.0955.6355.6312,989
Apr 8, 202556.7657.6056.3856.8156.811,610
Apr 7, 202555.6457.3854.3655.4655.4631,174
Apr 4, 202561.5162.5957.9758.3458.348,136
Apr 3, 202562.1362.1361.4961.5861.588,530
Apr 2, 202562.7862.8762.5762.8162.816,088
Apr 1, 202562.9262.9962.3362.7962.7963,624
Mar 31, 202562.5762.5862.0062.3062.302,612
Mar 28, 202563.1563.2662.7862.7862.7838,926
Mar 27, 202563.5763.9063.4663.9063.903,431
Mar 26, 202563.5263.9763.4163.4263.426,282
Mar 25, 202566.0066.0063.3863.7063.7010,295
Mar 24, 202563.8864.3963.6763.8563.856,140
Mar 21, 202563.5963.6263.3463.5163.5128,723
Mar 20, 2025 0.317443 Dividend
Mar 20, 202564.0064.5363.7263.8663.8612,250
Mar 19, 202564.6564.8264.5964.7164.4022,225
Mar 18, 202565.1065.1064.5864.7664.454,280
Mar 17, 202563.9964.7663.4764.7164.402,228
Mar 14, 202562.9864.4262.9863.7963.482,416
Mar 13, 202562.5462.9562.4462.9562.644,427
Mar 12, 202562.5463.1262.5462.9462.6318,965
Mar 11, 202563.2463.2462.4462.7662.4514,654
Mar 10, 202563.2663.5662.3762.7262.428,100
Mar 7, 202564.2064.2063.4263.7563.446,508
Mar 6, 202563.6064.3863.6063.8863.565,207
Mar 5, 202562.6963.3362.6963.2462.9311,745
Mar 4, 202561.8361.9261.4661.4661.161,584
Mar 3, 202561.6062.4661.6062.0761.776,756
Feb 28, 202561.7761.9761.5061.8761.563,654
Feb 27, 202563.5063.7662.9663.2262.916,609
Feb 26, 202564.1964.3564.0364.3564.032,161
Feb 25, 202563.0063.3563.0063.1862.871,983
Feb 24, 202563.9464.5663.2663.3863.072,342
Feb 21, 202564.6364.7164.5664.6864.3724,622
Feb 20, 202563.0164.4563.0164.4564.134,455
Feb 19, 202564.4664.4663.5463.6763.3619,963
Feb 18, 202564.0464.1163.7263.8663.552,932
Feb 17, 202563.7263.9863.5163.9863.673,402
Feb 14, 202563.0863.5363.0863.4063.083,153
Feb 13, 202563.0963.3862.5063.3863.074,729
Feb 12, 202562.7063.0262.2862.6562.346,374
Feb 11, 202562.0162.6562.0162.5962.28495
Feb 10, 202562.6462.8162.4662.5062.19384
Feb 7, 202562.6962.7662.1462.2261.915,578
Feb 6, 202561.9162.2761.8562.2761.969,630
Feb 5, 202561.7362.1361.7361.9661.661,922
Feb 4, 202562.1062.3361.7062.3962.0814,549
Feb 3, 202560.5761.5460.5761.5461.242,375
Jan 31, 202562.3362.7662.0062.3762.062,613
Jan 30, 202561.6962.3361.2662.3362.025,501
Jan 29, 202561.4961.7661.3261.4661.15912
Jan 28, 202560.3060.8760.3060.8360.539,656
Jan 27, 202560.6760.8760.2860.8160.519,740
Jan 24, 202561.7562.1761.4762.1761.861,659
Jan 23, 202561.1261.5361.0161.4061.107,324
Jan 22, 202560.8261.2660.7861.0460.7412,094
Jan 21, 202561.5361.5360.8561.0860.781,576
Jan 20, 202560.9061.8160.7861.6761.365,486
Jan 17, 202560.3560.9260.3160.8460.5417,805
Jan 16, 202560.6260.6260.3160.4660.163,545
Jan 15, 202559.4460.1759.4460.1259.833,747
Jan 14, 202559.5159.6659.4259.5059.214,072
Jan 13, 202558.6058.9258.4758.6058.3117,688
Jan 10, 202560.0060.2759.2159.3159.012,701
Jan 9, 202560.3060.5360.1060.2159.91728
Jan 8, 202560.5860.6260.0160.4060.108,643
Jan 7, 202561.1061.4460.9060.9760.682,746
Jan 6, 202561.3361.9060.8561.4161.113,078
Jan 3, 202561.4061.4060.8961.2460.9413,470
Jan 2, 202560.5061.1960.5061.0860.788,814
Dec 31, 202461.0361.3860.8161.1760.871,260
Dec 30, 202461.7361.7660.8861.0460.7413,823
Dec 27, 202462.0162.0161.0161.4761.17381
Dec 24, 202461.6562.0861.6561.7361.4363
Dec 23, 202461.4961.7161.2061.3861.08648
Dec 20, 202461.0061.4260.6461.4261.117,240
Dec 19, 202461.7861.7861.1261.3361.038,088
Dec 18, 202462.4162.4962.0462.0861.774,254
Dec 17, 202462.3062.3061.8262.1561.853,325
Dec 16, 202462.7562.7562.3362.5862.278,859
Dec 13, 202462.4862.7462.4462.6362.338,043
Dec 12, 2024 0.165704 Dividend
Dec 12, 202463.0363.7162.6562.7762.467,349
Dec 11, 202463.0363.0862.9063.0462.571,934
Dec 10, 202463.0863.3563.0863.3562.871,295
Dec 9, 202463.1764.6163.1764.4964.0018,758
Dec 6, 202462.8063.0362.6762.7862.3119,943
Dec 5, 202462.3862.5462.1362.5462.073,162
Dec 4, 202462.1762.2561.9062.0361.5617,152
Dec 3, 202461.6062.2161.5261.8561.3912,547
Dec 2, 202461.1061.5661.1061.4861.0215,930
Nov 29, 202460.8561.2060.6361.1660.701,314
Nov 28, 202460.6860.9960.5760.5760.112,493
Nov 27, 202461.3961.5860.9961.0860.632,332
Nov 26, 202460.8561.0960.7560.9960.53829
Nov 25, 202461.2861.4061.0461.2960.833,036
Nov 22, 202461.0961.0961.0660.9760.511
Nov 21, 202460.9061.0460.8161.0060.54671
Nov 20, 202461.5762.0261.0361.0360.58425
Nov 19, 202461.2761.9661.2761.5761.103,027
Nov 18, 202460.6461.3760.6461.3760.913,292
Nov 15, 202461.1061.4960.6961.1560.705,959
Nov 14, 202461.1361.5061.0061.2960.83531
Nov 13, 202462.0162.0161.3361.3360.87661
Nov 12, 202462.4362.4361.7461.7061.24317
Nov 11, 202463.2063.7162.8262.7862.304,581
Nov 8, 202464.3264.3263.1363.1362.664,543
Nov 7, 202464.4664.7564.2064.5964.106,152
Nov 6, 202463.1763.7262.9962.9962.529,704
Nov 5, 202464.0064.0063.7864.0163.531,353
Nov 4, 202462.9963.4762.9963.4162.936,156
Nov 1, 202463.0063.3262.8763.0862.612,463
Oct 31, 202463.0463.0462.4462.7062.23670
Oct 30, 202462.9063.3362.8163.1062.627,966
Oct 29, 202463.4664.0763.4363.4662.986,389
Oct 28, 202463.6764.0463.5063.8263.34514
Oct 25, 202463.5663.8863.5163.8763.392,134
Oct 24, 202463.7963.7963.3763.4362.95991
Oct 23, 202464.0064.0063.5663.6163.138,549
Oct 22, 202464.1464.1463.5864.0363.556,321
Oct 21, 202464.1364.2263.8464.0363.553,776
Oct 18, 202465.0465.0964.7464.7164.22344
Oct 17, 202463.8864.1463.6363.8463.365,763
Oct 16, 202464.0364.3263.7864.3263.84595
Oct 15, 202464.2864.3263.6763.8563.372,363
Oct 14, 202464.7665.2264.5865.1164.625,506
Oct 11, 202464.5665.0064.1564.9564.465,413
Oct 10, 202464.4664.6564.3264.4964.005,394
Oct 9, 202464.1864.5763.7864.3963.916,109
Oct 8, 202464.7265.0764.0365.0764.581,260
Oct 7, 202466.2966.7466.2966.5066.004,308
Oct 4, 202465.9066.3965.6065.5865.083,949
Oct 3, 202465.6866.0264.8265.1564.663,312
Oct 2, 202466.2966.5565.5866.0765.584,290
Oct 1, 202464.8364.9464.3064.6364.1483,607
Sep 30, 202466.0366.0364.9064.8964.406,079
Sep 27, 202465.1065.6465.1065.5365.036,824
Sep 26, 202463.9665.4563.9265.0764.582,090
Sep 25, 202463.0063.4662.9463.3462.86700
Sep 24, 202462.2663.4462.2663.3362.8510,263
Sep 23, 202461.1961.8361.1161.6961.2225,784
Sep 20, 202461.0161.2661.0160.9560.49751
Sep 19, 202460.7860.9760.7860.7860.3248
Sep 18, 202459.9360.1259.7659.7659.3112,232
Sep 17, 202460.2160.2960.1360.1959.731,767
Sep 16, 202459.9459.9959.7859.7859.33563
Sep 13, 202459.6359.7459.5359.7959.341,764
Sep 12, 2024 0.650473 Dividend
Sep 12, 202459.4059.4059.1759.2058.753,133
Sep 11, 202459.6059.6058.9359.3358.243,366
Sep 10, 202459.4159.4759.2359.2858.191,055
Sep 9, 202459.2259.5859.1859.4158.3212,974
Sep 6, 202460.3060.3059.2559.3358.245,196
Sep 5, 202459.8960.2259.8959.9658.8623,136
Sep 4, 202459.5660.2259.5660.0358.933,576
Sep 3, 202460.6760.6959.9660.1359.022,871
Sep 2, 202460.6760.7460.6260.6959.579,481
Aug 30, 202461.0061.1660.7460.7659.642,257
Aug 29, 202460.6960.9660.6760.8459.721,035
Aug 28, 202460.8861.0360.5660.5759.452,013
Aug 27, 202460.9261.0760.8260.8259.709,285
Aug 23, 202460.8361.4260.8361.4060.271,261
Aug 22, 202460.9261.1560.7260.6259.50183
Aug 21, 202460.8361.1960.8161.1760.053,111
Aug 20, 202461.2061.2560.9060.8659.7410,899
Aug 19, 202461.0661.4261.0061.4560.323,798
Aug 16, 202460.5360.7560.4260.7459.631,762
Aug 15, 202459.7560.2859.6460.3059.195,133
Aug 14, 202459.4859.9359.4859.6758.57719
Aug 13, 202459.7259.8059.4959.7558.656,852
Aug 12, 202459.6359.7959.4159.6058.518,701
Aug 9, 202459.4459.5159.0659.3858.288,594
Aug 8, 202458.2259.0358.2159.0357.941,145
Aug 7, 202458.2058.8258.1958.6057.524,969
Aug 6, 202457.7657.7656.9957.2956.245,059
Aug 5, 202456.1857.3155.6657.3156.2649,779
Aug 2, 202458.7859.0358.2958.4757.392,382
Aug 1, 202459.7560.2359.5759.5058.4120,086
Jul 31, 202460.0260.3359.9560.2359.124,476
Jul 30, 202459.4659.5159.1059.1058.01132
Jul 29, 202459.8059.8959.2659.3058.215,583
Jul 26, 202459.3559.5659.3559.4158.3217,351
Jul 25, 202459.0659.3758.7959.1458.0559,837
Jul 24, 202459.6359.7659.4259.5458.445,090
Jul 23, 202459.8560.1359.8560.0558.946,037
Jul 22, 202460.1460.2960.0360.2359.122,412
Jul 19, 202460.0560.3359.9459.9458.845,438
Jul 18, 202461.4461.6060.5760.5759.462,602
Jul 17, 202461.5161.5160.7960.9959.865,224
Jul 16, 202461.5861.7361.5361.6460.513,688
Jul 15, 202461.8261.8561.7061.7460.601,879
Jul 12, 202461.9062.3161.8862.2261.082,924
Jul 11, 202461.8062.1561.7261.8760.7352,431
Jul 10, 202461.0661.3660.9861.3160.181,653
Jul 9, 202460.9961.1160.8760.9459.817,662
Jul 8, 202460.7960.9960.7960.9259.803,869
Jul 5, 202460.7660.7660.5160.5859.4711,236
Jul 4, 202460.8960.9560.7860.8159.6912,421
Jul 3, 202460.0360.7660.0360.7359.613,728
Jul 2, 202459.4959.6959.4459.6958.6010,078
Jul 1, 202459.8559.9659.6759.7458.647,143
Jun 28, 202459.7259.9559.7259.8058.7010,220
Jun 27, 202459.3659.6059.3259.4358.3444,230
Jun 26, 202459.8059.8559.2559.3558.2616,398
Jun 25, 202459.8359.8359.4759.4858.395,855
Jun 24, 202459.4960.1359.4960.0158.919,699
Jun 21, 202460.0560.1559.7659.7658.664,512
Jun 20, 202460.4060.4659.9759.9458.8421,531
Jun 19, 202460.4460.5860.3660.4059.2911,670
Jun 18, 202459.7460.1659.6960.0458.9426,588
Jun 17, 202459.4059.5759.3759.4758.3825,321
Jun 14, 202459.4259.4259.0859.3158.228,880
Jun 13, 2024 0.488624 Dividend
Jun 13, 202459.4059.5159.1459.2258.1327,360
Jun 12, 202459.4760.0459.4760.0358.452,427
Jun 11, 202459.4459.4459.1859.1957.6314,738
Jun 10, 202459.2659.5659.2459.5357.9523,368
Jun 7, 202459.7159.7459.3959.4357.8611,326
Jun 6, 202459.4159.7859.4159.7858.214,234
Jun 5, 202458.6959.3358.6959.3157.749,923
Jun 4, 202458.3858.6358.2458.3156.7717,904
Jun 3, 202459.7359.8759.3759.6358.0523,401
May 31, 202458.7658.9358.4958.4956.9554,218
May 30, 202459.0259.5159.0259.5157.937,409
May 29, 202459.7559.8559.3859.3857.8112,790
May 28, 202460.5160.6360.3060.3458.757,439
May 24, 202460.2660.4760.1760.4258.832,381
May 23, 202460.7160.9260.3160.4658.8610,466
May 22, 202460.8760.9660.6860.7659.168,032
May 21, 202460.8060.9060.6560.7859.1812,367
May 20, 202461.1261.2860.9561.2459.6211,818
May 17, 202461.0061.3560.9761.3559.749,792
May 16, 202460.6561.0860.5460.9859.3756,198
May 15, 202460.1060.6260.1060.6259.027,425

Related Tickers