Vanguard FTSE Emerging Markets UCITS ETF USD Distributing (VDEM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:37PM BST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 60.05 | 60.15 | 59.76 | 59.76 | 59.76 | 4,512 |
| 20 June 2024 | 60.40 | 60.46 | 59.97 | 59.94 | 59.94 | 21,531 |
| 19 June 2024 | 60.44 | 60.58 | 60.36 | 60.40 | 60.40 | 11,670 |
| 18 June 2024 | 59.74 | 60.16 | 59.69 | 60.04 | 60.04 | 26,588 |
| 17 June 2024 | 59.40 | 59.57 | 59.37 | 59.47 | 59.47 | 25,321 |
| 14 June 2024 | 59.42 | 59.42 | 59.08 | 59.31 | 59.31 | 8,880 |
| 13 June 2024 | 59.40 | 59.51 | 59.14 | 59.22 | 59.22 | 27,360 |
| 13 June 2024 | 0.488624 Dividend | |||||
| 12 June 2024 | 59.47 | 60.04 | 59.47 | 60.03 | 59.55 | 2,427 |
| 11 June 2024 | 59.44 | 59.44 | 59.18 | 59.19 | 58.71 | 14,738 |
| 10 June 2024 | 59.26 | 59.56 | 59.24 | 59.53 | 59.04 | 23,368 |
| 07 June 2024 | 59.71 | 59.74 | 59.39 | 59.43 | 58.95 | 11,326 |
| 06 June 2024 | 59.41 | 59.78 | 59.41 | 59.78 | 59.30 | 4,234 |
| 05 June 2024 | 58.69 | 59.33 | 58.69 | 59.31 | 58.83 | 9,923 |
| 04 June 2024 | 58.38 | 58.63 | 58.24 | 58.31 | 57.84 | 17,904 |
| 03 June 2024 | 59.73 | 59.87 | 59.37 | 59.63 | 59.14 | 23,401 |
| 31 May 2024 | 58.76 | 58.93 | 58.49 | 58.49 | 58.01 | 54,218 |
| 30 May 2024 | 59.02 | 59.51 | 59.02 | 59.51 | 59.02 | 7,409 |
| 29 May 2024 | 59.75 | 59.85 | 59.38 | 59.38 | 58.90 | 12,790 |
| 28 May 2024 | 60.51 | 60.63 | 60.30 | 60.34 | 59.85 | 7,439 |
| 24 May 2024 | 60.26 | 60.47 | 60.17 | 60.42 | 59.93 | 2,381 |
| 23 May 2024 | 60.71 | 60.92 | 60.31 | 60.46 | 59.97 | 10,466 |
| 22 May 2024 | 60.87 | 60.96 | 60.68 | 60.76 | 60.27 | 8,032 |
| 21 May 2024 | 60.80 | 60.90 | 60.65 | 60.78 | 60.29 | 12,367 |
| 20 May 2024 | 61.12 | 61.28 | 60.95 | 61.24 | 60.74 | 11,818 |
| 17 May 2024 | 61.00 | 61.35 | 60.97 | 61.35 | 60.86 | 9,792 |
| 16 May 2024 | 60.65 | 61.08 | 60.54 | 60.98 | 60.48 | 56,198 |
| 15 May 2024 | 60.10 | 60.62 | 60.10 | 60.62 | 60.12 | 7,425 |
| 14 May 2024 | 59.90 | 60.05 | 59.74 | 60.10 | 59.61 | 1,925 |
| 13 May 2024 | 59.47 | 59.94 | 59.47 | 59.84 | 59.36 | 10,946 |
| 10 May 2024 | 59.37 | 59.58 | 59.31 | 59.31 | 58.83 | 5,902 |
| 09 May 2024 | 58.90 | 59.07 | 58.85 | 59.04 | 58.56 | 1,743 |
| 08 May 2024 | 58.82 | 58.88 | 58.67 | 58.88 | 58.40 | 2,780 |
| 07 May 2024 | 58.73 | 59.10 | 58.73 | 59.03 | 58.55 | 1,267 |
| 03 May 2024 | 58.88 | 59.54 | 58.85 | 59.32 | 58.84 | 4,179 |
| 02 May 2024 | 58.47 | 58.51 | 58.35 | 58.65 | 58.17 | 1,180 |
| 01 May 2024 | 57.50 | 57.67 | 57.22 | 57.69 | 57.22 | 2,162 |
| 30 Apr 2024 | 58.15 | 58.26 | 57.75 | 57.77 | 57.30 | 5,442 |
| 29 Apr 2024 | 58.00 | 58.19 | 57.95 | 58.17 | 57.69 | 1,481 |
| 26 Apr 2024 | 57.63 | 57.69 | 57.51 | 57.62 | 57.15 | 6,523 |
| 25 Apr 2024 | 56.99 | 57.15 | 56.58 | 56.86 | 56.39 | 3,707 |
| 24 Apr 2024 | 57.19 | 57.21 | 56.82 | 56.90 | 56.44 | 7,866 |
| 23 Apr 2024 | 56.43 | 56.62 | 56.38 | 56.63 | 56.17 | 3,501 |
| 22 Apr 2024 | 56.06 | 56.06 | 55.90 | 55.99 | 55.53 | 5,159 |
| 19 Apr 2024 | 55.42 | 55.79 | 55.31 | 55.79 | 55.34 | 2,715 |
| 18 Apr 2024 | 56.06 | 56.55 | 55.96 | 56.15 | 55.70 | 91 |
| 17 Apr 2024 | 56.26 | 56.26 | 55.65 | 55.65 | 55.19 | 53,911 |
| 16 Apr 2024 | 55.92 | 56.13 | 55.69 | 55.86 | 55.41 | 1,325 |
| 15 Apr 2024 | 57.09 | 57.13 | 56.77 | 56.79 | 56.33 | 2,191 |
| 12 Apr 2024 | 57.92 | 57.92 | 56.86 | 56.89 | 56.43 | 10,007 |
| 11 Apr 2024 | 57.95 | 57.95 | 57.56 | 57.65 | 57.18 | 1,731 |
| 10 Apr 2024 | 58.61 | 58.64 | 57.67 | 57.69 | 57.22 | 11,882 |
| 09 Apr 2024 | 58.42 | 58.44 | 58.07 | 58.19 | 57.71 | 37,506 |
| 08 Apr 2024 | 57.26 | 58.01 | 57.26 | 57.92 | 57.45 | 13,035 |
| 05 Apr 2024 | 57.30 | 57.36 | 57.17 | 57.35 | 56.88 | 1,490 |
| 04 Apr 2024 | 57.47 | 57.97 | 57.37 | 57.97 | 57.50 | 5,636 |
| 03 Apr 2024 | 57.24 | 57.41 | 57.01 | 57.41 | 56.94 | 18,653 |
| 02 Apr 2024 | 57.04 | 57.49 | 57.04 | 57.38 | 56.92 | 12,988 |
| 28 Mar 2024 | 56.87 | 57.01 | 56.57 | 56.83 | 56.36 | 6,080 |
| 27 Mar 2024 | 56.81 | 56.81 | 56.43 | 56.51 | 56.05 | 884 |
| 26 Mar 2024 | 56.88 | 56.90 | 56.56 | 56.62 | 56.16 | 5,372 |
| 25 Mar 2024 | 56.40 | 56.74 | 56.40 | 56.57 | 56.11 | 9,419 |
| 22 Mar 2024 | 56.37 | 56.79 | 56.37 | 56.58 | 56.12 | 137 |
| 21 Mar 2024 | 57.15 | 57.38 | 57.03 | 57.08 | 56.61 | 1,186 |
| 20 Mar 2024 | 56.38 | 56.55 | 56.38 | 56.47 | 56.01 | 1,737 |
| 19 Mar 2024 | 56.17 | 56.47 | 56.17 | 56.40 | 55.94 | 1,737 |
| 18 Mar 2024 | 57.06 | 57.10 | 56.75 | 56.76 | 56.29 | 5,336 |
| 15 Mar 2024 | 56.77 | 56.85 | 56.46 | 56.65 | 56.19 | 2,600 |
| 15 Mar 2024 | 0.150685 Dividend | |||||
| 14 Mar 2024 | 57.14 | 57.29 | 56.83 | 56.92 | 56.30 | 3,863 |
| 13 Mar 2024 | 57.48 | 57.48 | 57.15 | 57.29 | 56.67 | 2,466 |
| 12 Mar 2024 | 57.62 | 57.62 | 57.40 | 57.40 | 56.78 | 4,009 |
| 11 Mar 2024 | 56.98 | 57.12 | 56.89 | 57.08 | 56.47 | 5,266 |
| 08 Mar 2024 | 56.88 | 57.16 | 56.88 | 56.98 | 56.37 | 559 |
| 07 Mar 2024 | 56.62 | 56.78 | 56.33 | 56.88 | 56.27 | 3,300 |
| 06 Mar 2024 | 56.61 | 56.72 | 56.40 | 56.77 | 56.16 | 1,561 |
| 05 Mar 2024 | 56.10 | 56.10 | 55.88 | 55.86 | 55.26 | 7,046 |
| 04 Mar 2024 | 56.58 | 56.67 | 56.28 | 56.23 | 55.63 | 8,566 |
| 01 Mar 2024 | 56.07 | 56.51 | 56.02 | 56.51 | 55.90 | 1,695 |
| 29 Feb 2024 | 55.83 | 56.02 | 55.67 | 55.67 | 55.07 | 6,891 |
| 28 Feb 2024 | 56.17 | 56.17 | 55.67 | 55.67 | 55.07 | 355 |
| 27 Feb 2024 | 56.56 | 56.63 | 56.45 | 56.63 | 56.02 | 3,540 |
| 26 Feb 2024 | 56.01 | 56.37 | 56.01 | 56.13 | 55.52 | 5,847 |
| 23 Feb 2024 | 56.49 | 56.73 | 56.33 | 56.44 | 55.84 | 1,516 |
| 22 Feb 2024 | 56.60 | 56.76 | 56.26 | 56.37 | 55.77 | 8,238 |
| 21 Feb 2024 | 56.15 | 56.33 | 55.95 | 56.05 | 55.45 | 3,227 |
| 20 Feb 2024 | 55.94 | 56.01 | 55.86 | 55.90 | 55.30 | 1,460 |
| 19 Feb 2024 | 55.98 | 55.98 | 55.67 | 55.81 | 55.21 | 2,262 |
| 16 Feb 2024 | 55.86 | 56.10 | 55.83 | 56.10 | 55.50 | 1,850 |
| 15 Feb 2024 | 55.19 | 55.56 | 55.16 | 55.55 | 54.95 | 2,211 |
| 14 Feb 2024 | 54.74 | 55.26 | 54.74 | 55.19 | 54.60 | 4,460 |
| 13 Feb 2024 | 55.60 | 55.64 | 54.70 | 54.64 | 54.05 | 4,831 |
| 12 Feb 2024 | 55.15 | 55.74 | 55.13 | 55.67 | 55.07 | 3,652 |
| 09 Feb 2024 | 55.13 | 55.35 | 54.90 | 54.93 | 54.34 | 9,865 |
| 08 Feb 2024 | 55.26 | 55.50 | 55.07 | 55.12 | 54.53 | 10,179 |
| 07 Feb 2024 | 55.22 | 55.45 | 55.22 | 55.31 | 54.71 | 1,040 |
| 06 Feb 2024 | 54.90 | 55.38 | 54.90 | 55.29 | 54.70 | 5,406 |
| 05 Feb 2024 | 54.31 | 54.31 | 53.63 | 53.90 | 53.32 | 113,905 |
| 02 Feb 2024 | 54.38 | 54.60 | 53.75 | 53.93 | 53.35 | 4,352 |
| 01 Feb 2024 | 54.01 | 54.35 | 53.96 | 54.18 | 53.60 | 9,135 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.