Vanguard FTSE Emerging Markets UCITS ETF (LON:VDEM)
London · Delayed Price · Currency is GBP · Price in USD 70.28
-0.47 (-0.66%)
Aug 20, 2025, 4:29 PM BST
LON:VDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 70.30 | 70.68 | 70.30 | 70.32 | 70.32 | -0.59% | 4,278 |
| Aug 19, 2025 | 70.97 | 71.04 | 70.72 | 70.74 | 70.74 | -0.32% | 2,628 |
| Aug 18, 2025 | 71.13 | 71.28 | 70.86 | 70.97 | 70.97 | 0.74% | 917 |
| Aug 15, 2025 | 70.66 | 70.68 | 70.45 | 70.45 | 70.45 | 0.24% | 998 |
| Aug 14, 2025 | 70.99 | 70.99 | 70.27 | 70.28 | 70.28 | -1.19% | 2,333 |
| Aug 13, 2025 | 70.74 | 71.25 | 70.63 | 71.13 | 71.13 | 1.30% | 4,272 |
| Aug 12, 2025 | 69.79 | 70.22 | 69.66 | 70.22 | 70.22 | 0.85% | 1,007 |
| Aug 11, 2025 | 69.61 | 69.89 | 69.55 | 69.63 | 69.63 | 0.12% | 1,581 |
| Aug 8, 2025 | 69.92 | 69.92 | 69.41 | 69.55 | 69.55 | -0.13% | 2,603 |
| Aug 7, 2025 | 69.94 | 69.94 | 69.64 | 69.64 | 69.64 | 1.02% | 5,064 |
| Aug 6, 2025 | 69.08 | 69.14 | 68.85 | 68.94 | 68.94 | -0.03% | 13,735 |
| Aug 5, 2025 | 69.02 | 69.30 | 68.84 | 68.96 | 68.96 | 0.55% | 2,433 |
| Aug 4, 2025 | 68.97 | 68.97 | 68.52 | 68.58 | 68.58 | 0.87% | 8,752 |
| Aug 1, 2025 | 68.30 | 68.47 | 67.39 | 67.99 | 67.99 | -0.83% | 3,498 |
| Jul 31, 2025 | 68.94 | 68.97 | 68.50 | 68.56 | 68.56 | -0.45% | 7,697 |
| Jul 30, 2025 | 69.36 | 69.36 | 68.87 | 68.87 | 68.87 | -0.68% | 15,243 |
| Jul 29, 2025 | 69.15 | 69.52 | 69.15 | 69.34 | 69.34 | -0.09% | 3,574 |
| Jul 28, 2025 | 69.83 | 70.11 | 69.28 | 69.40 | 69.40 | -0.34% | 2,272 |
| Jul 25, 2025 | 69.73 | 69.91 | 69.55 | 69.64 | 69.64 | -0.67% | 1,225 |
| Jul 24, 2025 | 70.40 | 70.63 | 70.08 | 70.11 | 70.11 | -0.10% | 3,086 |
| Jul 23, 2025 | 70.00 | 70.24 | 69.78 | 70.18 | 70.18 | 0.82% | 5,363 |
| Jul 22, 2025 | 69.41 | 69.67 | 69.10 | 69.61 | 69.61 | -0.36% | 2,530 |
| Jul 21, 2025 | 69.60 | 69.88 | 69.33 | 69.86 | 69.86 | 0.71% | 4,371 |
| Jul 18, 2025 | 69.31 | 69.53 | 69.16 | 69.37 | 69.37 | 0.27% | 2,865 |
| Jul 17, 2025 | 69.08 | 69.25 | 68.78 | 69.18 | 69.18 | 0.96% | 2,383 |
| Jul 16, 2025 | 68.72 | 68.72 | 68.35 | 68.52 | 68.52 | 0.15% | 1,955 |
| Jul 15, 2025 | 68.44 | 68.72 | 68.42 | 68.42 | 68.42 | 0.71% | 20,028 |
| Jul 14, 2025 | 67.94 | 68.14 | 67.92 | 67.94 | 67.94 | - | 1,310 |
| Jul 11, 2025 | 68.21 | 68.24 | 67.90 | 67.94 | 67.94 | 0.03% | 1,651 |
| Jul 10, 2025 | 68.47 | 68.47 | 67.83 | 67.92 | 67.92 | 0.13% | 1,654 |
| Jul 9, 2025 | 68.04 | 68.30 | 67.83 | 67.83 | 67.83 | -0.18% | 1,706 |
| Jul 8, 2025 | 68.11 | 68.25 | 67.94 | 67.95 | 67.95 | -0.18% | 472 |
| Jul 7, 2025 | 67.89 | 68.19 | 67.43 | 68.07 | 68.07 | -0.21% | 2,533 |
| Jul 4, 2025 | 68.19 | 68.33 | 68.05 | 68.21 | 68.21 | -0.54% | 325 |
| Jul 3, 2025 | 68.01 | 68.72 | 68.01 | 68.58 | 68.58 | 0.69% | 632 |
| Jul 2, 2025 | 68.53 | 68.53 | 67.80 | 68.11 | 68.11 | 0.15% | 16,519 |
| Jul 1, 2025 | 68.14 | 68.46 | 67.97 | 68.01 | 68.01 | 0.70% | 5,390 |
| Jun 30, 2025 | 67.58 | 67.94 | 67.39 | 67.54 | 67.54 | -0.41% | 2,950 |
| Jun 27, 2025 | 68.07 | 68.07 | 67.69 | 67.82 | 67.82 | 0.06% | 2,102 |
| Jun 26, 2025 | 67.85 | 67.87 | 67.47 | 67.78 | 67.78 | 0.89% | 2,071 |
| Jun 25, 2025 | 67.33 | 67.42 | 67.18 | 67.18 | 67.18 | 0.21% | 320 |
| Jun 24, 2025 | 66.91 | 67.04 | 66.48 | 67.04 | 67.04 | 2.48% | 2,945 |
| Jun 23, 2025 | 65.28 | 65.47 | 65.05 | 65.42 | 65.42 | 0.25% | 165 |
| Jun 20, 2025 | 65.29 | 65.64 | 65.16 | 65.26 | 65.26 | 0.85% | 1,330 |
| Jun 19, 2025 | 65.41 | 65.41 | 64.67 | 64.71 | 64.71 | -2.59% | 843 |
| Jun 18, 2025 | 66.76 | 66.76 | 66.35 | 66.43 | 65.84 | -0.67% | 3,017 |
| Jun 17, 2025 | 67.50 | 67.50 | 66.49 | 66.88 | 66.29 | -0.90% | 16,462 |
| Jun 16, 2025 | 67.47 | 67.71 | 67.08 | 67.49 | 66.89 | 1.03% | 31,821 |
| Jun 13, 2025 | 66.82 | 66.82 | 66.53 | 66.80 | 66.22 | -1.29% | 828 |
| Jun 12, 2025 | 68.00 | 68.00 | 67.42 | 67.67 | 67.08 | -0.38% | 2,001 |