Vanguard FTSE Emerging Markets UCITS ETF (LON:VFEM)
London · Delayed Price · Currency is GBP 57.35
-0.04 (-0.07%)
Oct 28, 2025, 3:43 PM BST
LON:VFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 57.30 | 57.45 | 57.18 | 57.38 | 57.38 | 1.04% | 30,222 |
| Oct 24, 2025 | 56.75 | 57.33 | 56.38 | 56.79 | 56.79 | 0.19% | 36,094 |
| Oct 23, 2025 | 56.37 | 56.72 | 56.14 | 56.68 | 56.68 | 1.29% | 38,010 |
| Oct 22, 2025 | 56.34 | 56.50 | 55.96 | 55.96 | 55.96 | -0.27% | 38,535 |
| Oct 21, 2025 | 56.43 | 56.49 | 56.05 | 56.11 | 56.11 | -0.50% | 46,545 |
| Oct 20, 2025 | 56.07 | 56.45 | 55.86 | 56.39 | 56.39 | 1.48% | 28,073 |
| Oct 17, 2025 | 55.23 | 55.81 | 53.85 | 55.57 | 55.57 | -0.80% | 67,025 |
| Oct 16, 2025 | 56.04 | 56.14 | 55.77 | 56.02 | 56.02 | 0.30% | 31,228 |
| Oct 15, 2025 | 55.94 | 56.14 | 55.82 | 55.85 | 55.85 | 1.21% | 22,797 |
| Oct 14, 2025 | 55.10 | 55.38 | 54.84 | 55.18 | 55.18 | -0.88% | 26,622 |
| Oct 13, 2025 | 55.26 | 55.81 | 55.09 | 55.67 | 55.67 | 1.94% | 36,463 |
| Oct 10, 2025 | 56.16 | 56.44 | 54.37 | 54.61 | 54.61 | -3.21% | 17,215 |
| Oct 9, 2025 | 56.57 | 56.65 | 56.24 | 56.42 | 56.42 | 0.39% | 34,540 |
| Oct 8, 2025 | 55.92 | 56.25 | 55.40 | 56.20 | 56.20 | 0.29% | 26,119 |
| Oct 7, 2025 | 56.30 | 56.58 | 56.03 | 56.04 | 56.04 | -0.02% | 46,445 |
| Oct 6, 2025 | 55.82 | 56.51 | 55.75 | 56.05 | 56.05 | 0.34% | 43,782 |
| Oct 3, 2025 | 55.90 | 56.25 | 55.83 | 55.86 | 55.86 | 0.16% | 76,474 |
| Oct 2, 2025 | 55.86 | 56.05 | 55.70 | 55.77 | 55.77 | 0.72% | 45,022 |
| Oct 1, 2025 | 55.12 | 55.47 | 54.61 | 55.37 | 55.37 | 0.40% | 38,488 |
| Sep 30, 2025 | 55.14 | 55.36 | 55.02 | 55.15 | 55.15 | 0.04% | 11,356 |
| Sep 29, 2025 | 54.98 | 55.26 | 54.89 | 55.13 | 55.13 | 0.93% | 48,228 |
| Sep 26, 2025 | 54.81 | 54.84 | 54.47 | 54.62 | 54.62 | -0.94% | 12,154 |
| Sep 25, 2025 | 55.11 | 55.27 | 54.79 | 55.14 | 55.14 | -0.05% | 32,717 |
| Sep 24, 2025 | 55.13 | 55.35 | 54.81 | 55.17 | 55.17 | 0.31% | 16,744 |
| Sep 23, 2025 | 54.66 | 55.08 | 54.43 | 55.00 | 55.00 | 0.42% | 19,736 |
| Sep 22, 2025 | 54.91 | 55.15 | 54.49 | 54.77 | 54.77 | -0.13% | 20,786 |
| Sep 19, 2025 | 54.63 | 55.02 | 54.48 | 54.84 | 54.84 | 0.42% | 72,728 |
| Sep 18, 2025 | 54.37 | 54.70 | 54.14 | 54.61 | 54.61 | -0.46% | 72,419 |
| Sep 17, 2025 | 54.94 | 55.01 | 54.70 | 54.86 | 54.47 | 0.94% | 23,247 |
| Sep 16, 2025 | 54.41 | 54.60 | 54.20 | 54.35 | 53.96 | 0.06% | 17,773 |
| Sep 15, 2025 | 54.25 | 54.50 | 54.06 | 54.32 | 53.93 | 0.24% | 24,726 |
| Sep 12, 2025 | 54.26 | 54.47 | 54.06 | 54.19 | 53.80 | 0.24% | 17,869 |
| Sep 11, 2025 | 54.02 | 54.20 | 53.86 | 54.06 | 53.67 | 0.63% | 26,704 |
| Sep 10, 2025 | 53.82 | 54.00 | 53.60 | 53.72 | 53.33 | 0.64% | 15,143 |
| Sep 9, 2025 | 53.23 | 53.47 | 53.04 | 53.38 | 52.99 | 0.79% | 16,329 |
| Sep 8, 2025 | 53.00 | 53.23 | 52.84 | 52.96 | 52.58 | 0.65% | 35,695 |
| Sep 5, 2025 | 52.87 | 53.00 | 52.49 | 52.62 | 52.24 | 0.65% | 53,378 |
| Sep 4, 2025 | 52.30 | 52.45 | 52.17 | 52.28 | 51.90 | -0.49% | 40,121 |
| Sep 3, 2025 | 52.66 | 52.83 | 52.52 | 52.54 | 52.17 | -0.04% | 33,770 |
| Sep 2, 2025 | 52.37 | 52.81 | 52.14 | 52.56 | 52.18 | 0.52% | 24,260 |
| Sep 1, 2025 | 52.38 | 52.67 | 52.26 | 52.29 | 51.92 | -0.06% | 25,184 |
| Aug 29, 2025 | 52.32 | 52.47 | 52.05 | 52.32 | 51.94 | -0.04% | 13,774 |
| Aug 28, 2025 | 52.24 | 52.46 | 52.04 | 52.34 | 51.97 | 0.15% | 14,093 |
| Aug 27, 2025 | 52.55 | 52.74 | 52.19 | 52.26 | 51.88 | -1.04% | 25,629 |
| Aug 26, 2025 | 52.98 | 54.63 | 52.68 | 52.81 | 52.43 | -0.23% | 14,532 |
| Aug 22, 2025 | 52.49 | 52.99 | 52.43 | 52.93 | 52.55 | 0.80% | 12,913 |
| Aug 21, 2025 | 52.32 | 52.61 | 52.17 | 52.51 | 52.13 | 0.59% | 15,094 |
| Aug 20, 2025 | 52.17 | 52.31 | 52.02 | 52.20 | 51.83 | -0.31% | 17,270 |
| Aug 19, 2025 | 52.48 | 52.66 | 52.35 | 52.36 | 51.99 | -0.23% | 12,875 |
| Aug 18, 2025 | 52.40 | 52.77 | 52.20 | 52.48 | 52.10 | 1.04% | 14,784 |