UK Markets close in 6 hrs 30 mins

Vanguard USD Emerging Markets Government Bond UCITS ETF (VEMT.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
33.35-0.09 (-0.26%)
As of 09:24AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202233.5933.6233.3533.3533.35123
29 Jun 202233.3033.4333.1633.4433.442,970
28 Jun 202233.4033.4933.3033.3633.364,054
27 Jun 202233.6133.6533.4733.3933.3910,230
24 Jun 202233.6433.7733.5533.6233.627,107
23 Jun 202233.7033.7133.4433.6033.603,623
22 Jun 202233.3933.6433.3233.3633.362,232
21 Jun 202233.6233.6333.2233.3533.355,619
20 Jun 202233.5933.7233.4233.4233.4222,406
17 Jun 202233.2533.5233.1833.5433.548,061
16 Jun 202234.0734.0733.1033.0633.062,117
15 Jun 202234.0034.3733.8634.0934.095,800
14 Jun 202233.6134.1933.5733.9433.9410,643
13 Jun 202233.8233.9333.3233.3333.333,193
10 Jun 202233.7633.9933.7633.9933.992,131
09 Jun 202234.0034.0033.7333.8233.8222,300
08 Jun 202234.1034.1533.8833.9733.971,577
07 Jun 202234.1434.1834.0334.0434.043,249
06 Jun 202234.2934.4334.0234.0434.044,843
01 Jun 202234.2534.5034.1834.2634.264,103
31 May 202234.2034.2934.1234.1234.121,733
30 May 202234.2934.3034.1434.1734.173,409
27 May 202234.3634.4134.1734.3334.333,993
26 May 202234.2734.3834.1634.1934.191,314
25 May 202234.1734.3334.0934.1434.141,878
24 May 202233.6334.0933.6334.0534.053,884
23 May 202233.8733.9233.7133.8333.837,054
20 May 202233.9234.0233.7833.9433.941,080
19 May 202234.0534.0733.7533.7233.725,698
18 May 202234.0434.2334.0034.0334.035,510
17 May 202234.3034.3033.8533.9833.985,983
16 May 202234.6634.8334.5434.7234.726,587
13 May 202234.8635.0034.8134.8834.883,466
12 May 202234.8934.9634.6834.8034.806,781
11 May 202234.3034.4934.2034.5334.533,369
10 May 202234.3234.4734.2234.4634.461,115
09 May 202234.6234.6233.9234.2834.285,775
06 May 202234.6334.7634.4334.5034.502,607
05 May 202234.4634.9734.4334.6234.627,215
04 May 202234.4534.4534.2334.3134.312,391
03 May 202234.0934.3834.0534.3834.382,887
29 Apr 202234.6734.8034.4034.3634.361,070
28 Apr 202234.9335.0334.6334.7434.748,255
27 Apr 202234.7734.8634.6634.7634.762,241
26 Apr 202234.4934.6334.3534.5734.573,963
25 Apr 202234.1034.3534.0334.3034.303,393
22 Apr 202233.8434.0133.8033.8833.883,374
21 Apr 202233.6833.8033.6333.6033.603,742
20 Apr 202233.8433.8433.6433.7033.706,847
19 Apr 202233.8534.0933.7133.8033.8011,899
14 Apr 202233.9733.9733.8133.8633.861,897
13 Apr 202234.3734.3734.1634.1634.162,405
12 Apr 202234.1234.1834.0134.1934.191,505
11 Apr 202234.2334.4234.1034.0834.087,839
08 Apr 202234.4634.7434.4434.4934.493,265
07 Apr 202234.6934.8734.4934.5134.513,080
06 Apr 202234.7334.8134.3634.5134.512,294
05 Apr 202234.8334.9734.6634.7234.724,512
04 Apr 202234.9034.9834.7834.8734.875,626
01 Apr 202234.8534.8934.6634.7934.792,141
31 Mar 202234.8734.9234.6134.7334.735,019
30 Mar 202234.8535.1134.5834.6934.694,602
29 Mar 202234.6434.8934.6034.7134.718,247
28 Mar 202234.0934.7033.9034.5834.583,573
25 Mar 202234.1434.3634.0534.0834.081,627
24 Mar 202234.1834.3634.1234.2334.234,150
23 Mar 202234.0234.1833.8034.1334.134,397
22 Mar 202234.0934.1633.8033.8933.893,672
21 Mar 202234.7334.7434.2934.3434.346,176
18 Mar 202234.5234.7534.4834.5434.541,666
17 Mar 202234.6034.7134.5034.7034.704,327
16 Mar 202234.5734.8534.4334.6734.6714,862
15 Mar 202234.3034.4734.1734.5734.573,686
14 Mar 202234.5534.6034.4134.4334.433,049
11 Mar 202234.8134.9734.5334.7334.731,363
10 Mar 202234.3734.5334.2534.4734.471,648
09 Mar 202234.4134.5934.2134.4734.471,350
08 Mar 202234.2634.3933.8334.2834.282,707
07 Mar 202234.0334.1633.6234.2034.206,160
04 Mar 202234.0234.3533.8234.0834.0815,163
03 Mar 202234.2334.3734.0134.2834.282,284
02 Mar 202234.4435.1034.3234.6034.601,953
01 Mar 202234.5535.0334.3934.5434.544,515
28 Feb 202234.9734.9733.5734.7234.727,681
25 Feb 202235.0836.3934.9035.0935.093,374
24 Feb 202234.1435.6732.2634.8034.804,698
23 Feb 202234.9234.9234.7834.7634.761,600
22 Feb 202234.9835.1634.9234.9434.941,689
21 Feb 202235.0035.1734.8934.8734.873,321
18 Feb 202235.2235.2235.1035.1935.193,348
17 Feb 202235.2535.3635.1135.1035.102,273
16 Feb 202235.3435.5435.3235.3735.372,706
15 Feb 202235.5335.6235.2335.5235.521,088
14 Feb 202235.3135.4935.2035.4235.425,475
11 Feb 202235.3535.5335.2335.2435.243,132
10 Feb 202235.6335.8635.3235.3735.371,741
09 Feb 202235.7935.7935.6535.7635.76957
08 Feb 202235.7735.8235.5435.5835.5810,255
07 Feb 202235.8535.9035.7735.8035.802,052
04 Feb 202235.9336.0135.7835.8135.813,178
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...