UK markets open in 1 hour 15 minutes

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

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
47.71-0.09 (-0.19%)
At close: 04:28PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202447.7947.9947.6347.7147.719,216
21 May 202447.7647.9047.6347.8047.8017,322
20 May 202448.2448.2648.0048.1748.17373,832
17 May 202448.3348.4348.1148.3248.3221,937
16 May 202447.7848.2147.7448.1048.1017,884
15 May 202447.9047.9247.6747.8847.8825,372
14 May 202447.7847.9145.9247.7647.7618,462
13 May 202447.6247.7947.3847.7247.7214,132
10 May 202447.2647.5847.1947.4947.4918,045
09 May 202447.2647.3846.9947.2147.2114,335
08 May 202447.1547.2946.9747.1747.1711,377
07 May 202446.9747.1746.8747.1347.1321,891
03 May 202447.1747.3246.6147.2647.269,381
02 May 202446.6946.9846.4446.9246.926,347
01 May 202446.1346.4045.8746.1646.168,305
30 Apr 202446.5446.5646.0146.0546.0512,890
29 Apr 202446.3346.5446.2646.3846.389,243
26 Apr 202446.1246.3545.7846.2546.2519,105
25 Apr 202445.4045.6745.2945.5245.529,404
24 Apr 202446.0346.1545.6645.7245.7216,807
23 Apr 202445.7045.9145.4045.5245.5218,574
22 Apr 202445.2645.5645.0345.4045.4011,392
19 Apr 202444.6844.9844.4244.9044.9010,133
18 Apr 202445.3245.4244.8344.8844.885,722
17 Apr 202444.9445.0644.7544.7844.78166,262
16 Apr 202445.0345.1944.6344.9244.927,792
15 Apr 202445.6845.9645.4845.6345.6314,714
12 Apr 202446.2246.2245.6345.6545.659,376
11 Apr 202446.2146.2245.9246.0246.0211,727
10 Apr 202446.1946.2245.8045.9445.9414,259
09 Apr 202446.0346.1345.7945.9245.9225,187
08 Apr 202445.5245.9045.3745.7845.7820,568
05 Apr 202445.2646.2245.1845.4345.4318,358
04 Apr 202445.4945.7445.1945.7245.7217,909
03 Apr 202445.4745.6545.2445.4445.4417,338
02 Apr 202445.5645.8245.3945.6545.6548,891
28 Mar 202445.0045.2244.0145.0445.04124,887
27 Mar 202444.7545.0044.6344.7944.79158,240
26 Mar 202444.8745.0444.7544.8244.8230,695
25 Mar 202444.8645.0344.6244.7744.7717,038
22 Mar 202444.7245.1344.7244.9744.9711,822
21 Mar 202444.7245.2244.7045.0745.0711,106
20 Mar 202444.3144.6544.2644.4244.426,436
19 Mar 202444.3744.6044.2144.3844.387,444
18 Mar 202444.5644.9144.5344.5744.576,820
15 Mar 202444.6944.7344.3344.5344.5319,948
14 Mar 202444.6544.8744.3744.5544.5516,131
13 Mar 202444.5844.9944.5744.7444.7413,505
12 Mar 202444.9545.1244.7645.0545.0518,494
11 Mar 202444.4744.6144.2544.5344.5316,377
08 Mar 202444.4444.7744.3144.3144.3114,970
07 Mar 202444.3144.5844.1644.5144.5111,101
06 Mar 202444.3844.5844.1544.4544.4528,297
05 Mar 202444.1344.3143.8543.9343.9332,652
04 Mar 202444.7144.7244.2444.3544.3513,682
01 Mar 202444.4444.7344.2744.7144.7136,585
29 Feb 202444.0844.9543.9744.1044.1029,138
28 Feb 202444.3544.3543.2543.9743.9720,270
27 Feb 202444.6044.6644.2844.4944.4918,489
26 Feb 202444.6044.6044.1044.3444.3455,625
23 Feb 202444.6344.7844.4044.5844.5812,821
22 Feb 202444.5844.9344.4844.6244.6210,562
21 Feb 202444.3144.7044.3144.4044.409,958
20 Feb 202444.3744.5644.0844.2244.2218,779
19 Feb 202444.0644.4144.0144.2844.2819,873
16 Feb 202444.4444.6544.2844.5744.576,236
15 Feb 202444.1444.2943.9244.0944.0916,358
14 Feb 202443.7544.1043.4743.9743.9711,826
13 Feb 202443.7844.0843.2643.2643.2637,939
12 Feb 202443.6944.2443.4944.1344.13327,833
09 Feb 202443.6343.8043.2943.5343.536,015
08 Feb 202443.7243.9643.5143.6443.6447,756
07 Feb 202443.8643.9443.5843.8143.8113,957
06 Feb 202443.7144.0943.6244.0644.0611,960
05 Feb 202443.1243.1642.7143.0443.0430,957
02 Feb 202442.6042.8642.4942.6442.6426,054
01 Feb 202442.7242.9642.4942.6342.6323,582
31 Jan 202442.5642.8142.4242.7242.727,482
30 Jan 202442.9442.9442.5142.7142.7120,034
29 Jan 202443.1043.3842.9642.9742.9713,318
26 Jan 202442.8343.1142.5943.0543.059,049
25 Jan 202442.9043.2342.7643.1243.1215,597
24 Jan 202442.5443.1342.5443.0143.019,240
23 Jan 202442.2342.5841.9042.4742.4727,542
22 Jan 202442.1342.2241.8742.1042.1017,843
19 Jan 202442.3642.4642.1342.2942.2912,437
18 Jan 202442.0042.2841.9442.1542.154,052
17 Jan 202442.0142.1741.7441.7441.7422,008
16 Jan 202442.7143.0142.6542.7142.7114,327
15 Jan 202443.1243.2242.9443.0343.0331,658
12 Jan 202442.8843.3542.8643.1843.189,295
11 Jan 202443.0643.0942.7942.8742.877,636
10 Jan 202442.8742.8942.6442.7142.718,785
09 Jan 202442.9143.1642.6842.9342.939,090
08 Jan 202443.1743.2642.9043.0943.0913,370
05 Jan 202443.4143.5343.1443.2343.2313,799
04 Jan 202443.3443.6743.2743.4443.447,176
03 Jan 202443.5643.7243.2943.4843.4816,719
02 Jan 202443.8544.0343.4243.7543.7535,177
29 Dec 202343.9443.9943.5743.7543.7511,097
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...