Vanguard FTSE Emerging Markets UCITS ETF (LON:VFEM)
London · Delayed Price · Currency is GBP 52.20
-0.16 (-0.31%)
Aug 20, 2025, 4:35 PM BST
LON:VFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 52.17 | 52.31 | 52.08 | 52.22 | 52.22 | -0.28% | 12,885 |
| Aug 19, 2025 | 52.48 | 52.66 | 52.35 | 52.36 | 52.36 | -0.23% | 12,546 |
| Aug 18, 2025 | 52.40 | 52.77 | 52.20 | 52.48 | 52.48 | 1.04% | 14,784 |
| Aug 15, 2025 | 52.18 | 52.23 | 51.92 | 51.94 | 51.94 | 0.10% | 15,982 |
| Aug 14, 2025 | 52.08 | 52.15 | 51.85 | 51.89 | 51.89 | -0.92% | 45,593 |
| Aug 13, 2025 | 52.33 | 52.55 | 52.31 | 52.37 | 52.37 | 0.75% | 30,404 |
| Aug 12, 2025 | 51.95 | 52.13 | 51.72 | 51.98 | 51.98 | 0.17% | 16,668 |
| Aug 11, 2025 | 51.75 | 51.94 | 51.67 | 51.89 | 51.89 | 0.37% | 21,898 |
| Aug 8, 2025 | 52.08 | 52.08 | 51.49 | 51.70 | 51.70 | -0.39% | 23,574 |
| Aug 7, 2025 | 52.15 | 52.30 | 51.72 | 51.90 | 51.90 | 0.29% | 14,066 |
| Aug 6, 2025 | 52.10 | 52.10 | 51.55 | 51.75 | 51.75 | -0.15% | 15,453 |
| Aug 5, 2025 | 51.91 | 52.18 | 51.80 | 51.83 | 51.83 | 0.37% | 25,290 |
| Aug 4, 2025 | 51.88 | 51.88 | 51.30 | 51.64 | 51.64 | 0.72% | 26,407 |
| Aug 1, 2025 | 51.65 | 51.89 | 51.00 | 51.27 | 51.27 | -1.16% | 31,495 |
| Jul 31, 2025 | 51.86 | 52.17 | 51.65 | 51.87 | 51.87 | -0.06% | 21,620 |
| Jul 30, 2025 | 51.86 | 52.12 | 51.66 | 51.90 | 51.90 | -0.12% | 43,819 |
| Jul 29, 2025 | 51.95 | 52.25 | 51.86 | 51.96 | 51.96 | 0.35% | 76,514 |
| Jul 28, 2025 | 52.03 | 52.25 | 51.61 | 51.78 | 51.78 | -0.02% | 18,761 |
| Jul 25, 2025 | 51.69 | 52.00 | 51.46 | 51.79 | 51.79 | 0.06% | 12,283 |
| Jul 24, 2025 | 51.97 | 52.06 | 51.60 | 51.76 | 51.76 | -0.04% | 34,923 |
| Jul 23, 2025 | 51.84 | 51.97 | 51.61 | 51.78 | 51.78 | 0.49% | 11,820 |
| Jul 22, 2025 | 51.47 | 51.73 | 51.35 | 51.53 | 51.53 | -0.37% | 17,169 |
| Jul 21, 2025 | 51.72 | 51.94 | 51.43 | 51.72 | 51.72 | 0.25% | 18,683 |
| Jul 18, 2025 | 51.59 | 51.75 | 51.50 | 51.59 | 51.59 | 0.02% | 17,355 |
| Jul 17, 2025 | 51.59 | 52.30 | 50.99 | 51.58 | 51.58 | 1.16% | 13,332 |
| Jul 16, 2025 | 51.21 | 51.36 | 50.92 | 50.99 | 50.99 | -0.18% | 22,868 |
| Jul 15, 2025 | 50.95 | 51.30 | 50.85 | 51.08 | 51.08 | 1.11% | 12,161 |
| Jul 14, 2025 | 50.44 | 50.59 | 50.21 | 50.52 | 50.52 | 0.50% | 15,886 |
| Jul 11, 2025 | 50.43 | 50.51 | 50.16 | 50.27 | 50.27 | 0.36% | 13,024 |
| Jul 10, 2025 | 50.38 | 50.38 | 49.96 | 50.09 | 50.09 | 0.36% | 9,242 |
| Jul 9, 2025 | 50.00 | 50.11 | 49.79 | 49.91 | 49.91 | -0.44% | 21,996 |
| Jul 8, 2025 | 49.93 | 50.27 | 49.83 | 50.13 | 50.13 | 0.52% | 19,331 |
| Jul 7, 2025 | 49.88 | 50.12 | 49.54 | 49.87 | 49.87 | -0.22% | 16,094 |
| Jul 4, 2025 | 49.86 | 50.14 | 49.52 | 49.98 | 49.98 | -0.44% | 25,518 |
| Jul 3, 2025 | 50.34 | 50.44 | 49.90 | 50.20 | 50.20 | 0.40% | 17,255 |
| Jul 2, 2025 | 49.85 | 50.24 | 49.41 | 50.00 | 50.00 | 0.85% | 26,671 |
| Jul 1, 2025 | 49.61 | 49.83 | 49.24 | 49.58 | 49.58 | 0.51% | 20,724 |
| Jun 30, 2025 | 49.29 | 49.45 | 49.10 | 49.33 | 49.33 | -0.22% | 21,716 |
| Jun 27, 2025 | 49.42 | 49.58 | 49.23 | 49.44 | 49.44 | 0.20% | 16,427 |
| Jun 26, 2025 | 49.18 | 49.49 | 49.14 | 49.34 | 49.34 | - | 10,993 |
| Jun 25, 2025 | 49.23 | 49.74 | 49.23 | 49.34 | 49.34 | 0.37% | 13,226 |
| Jun 24, 2025 | 49.18 | 49.27 | 48.84 | 49.16 | 49.16 | 1.61% | 8,274 |
| Jun 23, 2025 | 48.44 | 48.80 | 48.38 | 48.38 | 48.38 | -0.19% | 15,078 |
| Jun 20, 2025 | 48.57 | 48.87 | 48.39 | 48.47 | 48.47 | 0.60% | 7,478 |
| Jun 19, 2025 | 48.89 | 48.89 | 48.15 | 48.18 | 48.18 | -2.23% | 8,472 |
| Jun 18, 2025 | 49.41 | 49.57 | 49.25 | 49.28 | 48.84 | -0.87% | 28,167 |
| Jun 17, 2025 | 49.67 | 49.71 | 49.26 | 49.71 | 49.27 | 0.40% | 18,041 |
| Jun 16, 2025 | 49.17 | 49.79 | 49.15 | 49.51 | 49.08 | 0.34% | 25,717 |
| Jun 13, 2025 | 49.27 | 49.42 | 48.93 | 49.34 | 48.90 | -1.12% | 11,810 |
| Jun 12, 2025 | 50.20 | 50.20 | 49.53 | 49.90 | 49.46 | -0.50% | 15,514 |