UK markets close in 2 hours 20 minutes

Vanguard Em Mkts Stk Idx £ Dist (0P0000KM21.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
19,272.40-137.10 (-0.71%)
As of 09:00PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024------
25 Jun 2024------
24 Jun 202419,272.4219,272.4219,272.4219,272.4219,272.42-
21 Jun 202419,409.4619,409.4619,409.4619,409.4619,409.46-
20 Jun 202419,463.7819,463.7819,463.7819,463.7819,463.78-
19 Jun 202419,378.3719,378.3719,378.3719,378.3719,378.37-
18 Jun 202419,203.3219,203.3219,203.3219,203.3219,203.32-
17 Jun 202419,079.0319,079.0319,079.0319,079.0319,079.03-
14 Jun 202419,150.1419,150.1419,150.1419,150.1419,150.14-
13 Jun 202418,975.8418,975.8418,975.8418,975.8418,975.84-
12 Jun 202418,736.6318,736.6318,736.6318,736.6318,736.63-
11 Jun 202418,863.1518,863.1518,863.1518,863.1518,863.15-
10 Jun 202418,933.6518,933.6518,933.6518,933.6518,933.65-
07 Jun 202418,981.6918,981.6918,981.6918,981.6918,981.69-
06 Jun 202418,909.8618,909.8618,909.8618,909.8618,909.86-
05 Jun 202418,759.9018,759.9018,759.9018,759.9018,759.90-
04 Jun 202418,507.9718,507.9718,507.9718,507.9718,507.97-
03 Jun 202418,836.6318,836.6318,836.6318,836.6318,836.63-
31 May 202418,536.1918,536.1918,536.1918,536.1918,536.19-
30 May 202418,680.2818,680.2818,680.2818,680.2818,680.28-
29 May 202418,957.5818,957.5818,957.5818,957.5818,957.58-
28 May 202419,145.2619,145.2619,145.2619,145.2619,145.26-
24 May 202419,112.5919,112.5919,112.5919,112.5919,112.59-
23 May 202419,302.9119,302.9119,302.9119,302.9119,302.91-
22 May 202419,349.3719,349.3719,349.3719,349.3719,349.37-
21 May 202419,318.3819,318.3819,318.3819,318.3819,318.38-
20 May 202419,492.2419,492.2419,492.2419,492.2419,492.24-
17 May 202419,438.0519,438.0519,438.0519,438.0519,438.05-
16 May 202419,457.2019,457.2019,457.2019,457.2019,457.20-
15 May 202419,270.6119,270.6119,270.6119,270.6119,270.61-
14 May 202419,262.6319,262.6319,262.6319,262.6319,262.63-
13 May 202419,291.1219,291.1219,291.1219,291.1219,291.12-
10 May 202419,249.6919,249.6919,249.6919,249.6919,249.69-
09 May 202419,089.0119,089.0119,089.0119,089.0119,089.01-
08 May 202419,175.7119,175.7119,175.7119,175.7119,175.71-
07 May 202419,112.0819,112.0819,112.0819,112.0819,112.08-
03 May 202418,999.0618,999.0618,999.0618,999.0618,999.06-
02 May 202418,930.5318,930.5318,930.5318,930.5318,930.53-
01 May 202418,775.2218,775.2218,775.2218,775.2218,775.22-
30 Apr 202418,735.2018,735.2018,735.2018,735.2018,735.20-
29 Apr 202418,796.5318,796.5318,796.5318,796.5318,796.53-
26 Apr 202418,744.7318,744.7318,744.7318,744.7318,744.73-
25 Apr 202418,468.1618,468.1618,468.1618,468.1618,468.16-
24 Apr 202418,661.3818,661.3818,661.3818,661.3818,661.38-
23 Apr 202418,386.4218,386.4218,386.4218,386.4218,386.42-
22 Apr 202418,403.1018,403.1018,403.1018,403.1018,403.10-
19 Apr 202418,113.5018,113.5018,113.5018,113.5018,113.50-
18 Apr 202418,352.4718,352.4718,352.4718,352.4718,352.47-
17 Apr 202418,233.6018,233.6018,233.6018,233.6018,233.60-
16 Apr 202418,193.5218,193.5218,193.5218,193.5218,193.52-
15 Apr 202418,555.7718,555.7718,555.7718,555.7718,555.77-
12 Apr 202418,770.3018,770.3018,770.3018,770.3018,770.30-
11 Apr 202418,882.8918,882.8918,882.8918,882.8918,882.89-
10 Apr 202418,863.7918,863.7918,863.7918,863.7918,863.79-
09 Apr 202418,659.8318,659.8318,659.8318,659.8318,659.83-
08 Apr 202418,591.6018,591.6018,591.6018,591.6018,591.60-
05 Apr 202418,577.0118,577.0118,577.0118,577.0118,577.01-
04 Apr 202418,550.2018,550.2018,550.2018,550.2018,550.20-
03 Apr 202418,516.6218,516.6218,516.6218,516.6218,516.62-
02 Apr 202418,708.6018,708.6018,708.6018,708.6018,708.60-
28 Mar 202418,448.4818,448.4818,448.4818,448.4818,448.48-
27 Mar 202418,385.3418,385.3418,385.3418,385.3418,385.34-
26 Mar 202418,444.5918,444.5918,444.5918,444.5918,444.59-
25 Mar 202418,348.6418,348.6418,348.6418,348.6418,348.64-
22 Mar 202418,460.8318,460.8318,460.8318,460.8318,460.83-
21 Mar 202418,528.6218,528.6218,528.6218,528.6218,528.62-
20 Mar 202418,172.3218,172.3218,172.3218,172.3218,172.32-
19 Mar 202418,087.4718,087.4718,087.4718,087.4718,087.47-
18 Mar 202418,236.1018,236.1018,236.1018,236.1018,236.10-
15 Mar 202418,159.8818,159.8818,159.8818,159.8818,159.88-
14 Mar 202418,394.5618,394.5618,394.5618,394.5618,394.56-
13 Mar 202418,270.9218,270.9218,270.9218,270.9218,270.92-
12 Mar 202418,331.3018,331.3018,331.3018,331.3018,331.30-
11 Mar 202418,117.9518,117.9518,117.9518,117.9518,117.95-
08 Mar 202417,974.9217,974.9217,974.9217,974.9217,974.92-
07 Mar 202417,956.3117,956.3117,956.3117,956.3117,956.31-
06 Mar 202418,005.9518,005.9518,005.9518,005.9518,005.95-
05 Mar 202417,913.1617,913.1617,913.1617,913.1617,913.16-
04 Mar 202418,113.8318,113.8318,113.8318,113.8318,113.83-
01 Mar 202418,054.2318,054.2318,054.2318,054.2318,054.23-
29 Feb 202418,019.0318,019.0318,019.0318,019.0318,019.03-
28 Feb 202417,967.2617,967.2617,967.2617,967.2617,967.26-
27 Feb 202418,082.4918,082.4918,082.4918,082.4918,082.49-
26 Feb 202418,016.1218,016.1218,016.1218,016.1218,016.12-
23 Feb 202418,097.1418,097.1418,097.1418,097.1418,097.14-
22 Feb 202418,200.0018,200.0018,200.0018,200.0018,200.00-
21 Feb 202418,050.4918,050.4918,050.4918,050.4918,050.49-
20 Feb 202417,955.4017,955.4017,955.4017,955.4017,955.40-
19 Feb 202418,014.0018,014.0018,014.0018,014.0018,014.00-
16 Feb 202418,016.5218,016.5218,016.5218,016.5218,016.52-
15 Feb 202417,866.9517,866.9517,866.9517,866.9517,866.95-
14 Feb 202417,761.4317,761.4317,761.4317,761.4317,761.43-
13 Feb 202417,652.5417,652.5417,652.5417,652.5417,652.54-
12 Feb 202417,617.3617,617.3617,617.3617,617.3617,617.36-
09 Feb 202417,580.0217,580.0217,580.0217,580.0217,580.02-
08 Feb 202417,650.2317,650.2317,650.2317,650.2317,650.23-
07 Feb 202417,700.7217,700.7217,700.7217,700.7217,700.72-
06 Feb 202417,735.6217,735.6217,735.6217,735.6217,735.62-
05 Feb 202417,519.0817,519.0817,519.0817,519.0817,519.08-
02 Feb 202417,416.5517,416.5517,416.5517,416.5517,416.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...