Yahoo

Mail

UK markets closed

NIKKEI 225
38,202.37
-632.73(-1.63%)
HANG SENG
18,313.86
-165.51(-0.90%)
CRUDE OIL
79.22
+0.84(+1.07%)
GOLD FUTURES
2,316.10
-8.10(-0.35%)
DOW
39,056.39
+172.13(+0.44%)
Bitcoin GBP
49,223.50
-1,267.72(-2.51%)

Money

How to make a tax-free income

Tips for making money that won't be taxed

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

LSE - LSE Delayed price. Currency in GBP

Add to watchlist

47.17

+0.03

(+0.07%)

At close: 04:28PM BST

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	47.02	47.29	46.97	47.17	47.17	11,214
07 May 2024	46.97	47.17	46.87	47.13	47.13	21,891
03 May 2024	47.17	47.32	46.61	47.26	47.26	9,381
02 May 2024	46.69	46.98	46.44	46.92	46.92	6,347
01 May 2024	46.13	46.40	45.87	46.16	46.16	8,305
30 Apr 2024	46.54	46.56	46.01	46.05	46.05	12,890
29 Apr 2024	46.33	46.54	46.26	46.38	46.38	9,243
26 Apr 2024	46.12	46.35	45.78	46.25	46.25	19,105
25 Apr 2024	45.40	45.67	45.29	45.52	45.52	9,404
24 Apr 2024	46.03	46.15	45.66	45.72	45.72	16,807
23 Apr 2024	45.70	45.91	45.40	45.52	45.52	18,574
22 Apr 2024	45.26	45.56	45.03	45.40	45.40	11,392
19 Apr 2024	44.68	44.98	44.42	44.90	44.90	10,133
18 Apr 2024	45.32	45.42	44.83	44.88	44.88	5,722
17 Apr 2024	44.94	45.06	44.75	44.78	44.78	166,262
16 Apr 2024	45.03	45.19	44.63	44.92	44.92	7,792
15 Apr 2024	45.68	45.96	45.48	45.63	45.63	14,714
12 Apr 2024	46.22	46.22	45.63	45.65	45.65	9,376
11 Apr 2024	46.21	46.22	45.92	46.02	46.02	11,727
10 Apr 2024	46.19	46.22	45.80	45.94	45.94	14,259
09 Apr 2024	46.03	46.13	45.79	45.92	45.92	25,187
08 Apr 2024	45.52	45.90	45.37	45.78	45.78	20,568
05 Apr 2024	45.26	46.22	45.18	45.43	45.43	18,358
04 Apr 2024	45.49	45.74	45.19	45.72	45.72	17,909
03 Apr 2024	45.47	45.65	45.24	45.44	45.44	17,338
02 Apr 2024	45.56	45.82	45.39	45.65	45.65	48,891
28 Mar 2024	45.00	45.22	44.01	45.04	45.04	124,887
27 Mar 2024	44.75	45.00	44.63	44.79	44.79	158,240
26 Mar 2024	44.87	45.04	44.75	44.82	44.82	30,695
25 Mar 2024	44.86	45.03	44.62	44.77	44.77	17,038
22 Mar 2024	44.72	45.13	44.72	44.97	44.97	11,822
21 Mar 2024	44.72	45.22	44.70	45.07	45.07	11,106
20 Mar 2024	44.31	44.65	44.26	44.42	44.42	6,436
19 Mar 2024	44.37	44.60	44.21	44.38	44.38	7,444
18 Mar 2024	44.56	44.91	44.53	44.57	44.57	6,820
15 Mar 2024	44.69	44.73	44.33	44.53	44.53	19,948
14 Mar 2024	44.65	44.87	44.37	44.55	44.55	16,131
13 Mar 2024	44.58	44.99	44.57	44.74	44.74	13,505
12 Mar 2024	44.95	45.12	44.76	45.05	45.05	18,494
11 Mar 2024	44.47	44.61	44.25	44.53	44.53	16,377
08 Mar 2024	44.44	44.77	44.31	44.31	44.31	14,970
07 Mar 2024	44.31	44.58	44.16	44.51	44.51	11,101
06 Mar 2024	44.38	44.58	44.15	44.45	44.45	28,297
05 Mar 2024	44.13	44.31	43.85	43.93	43.93	32,652
04 Mar 2024	44.71	44.72	44.24	44.35	44.35	13,682
01 Mar 2024	44.44	44.73	44.27	44.71	44.71	36,585
29 Feb 2024	44.08	44.95	43.97	44.10	44.10	29,138
28 Feb 2024	44.35	44.35	43.25	43.97	43.97	20,270
27 Feb 2024	44.60	44.66	44.28	44.49	44.49	18,489
26 Feb 2024	44.60	44.60	44.10	44.34	44.34	55,625
23 Feb 2024	44.63	44.78	44.40	44.58	44.58	12,821
22 Feb 2024	44.58	44.93	44.48	44.62	44.62	10,562
21 Feb 2024	44.31	44.70	44.31	44.40	44.40	9,958
20 Feb 2024	44.37	44.56	44.08	44.22	44.22	18,779
19 Feb 2024	44.06	44.41	44.01	44.28	44.28	19,873
16 Feb 2024	44.44	44.65	44.28	44.57	44.57	6,236
15 Feb 2024	44.14	44.29	43.92	44.09	44.09	16,358
14 Feb 2024	43.75	44.10	43.47	43.97	43.97	11,826
13 Feb 2024	43.78	44.08	43.26	43.26	43.26	37,939
12 Feb 2024	43.69	44.24	43.49	44.13	44.13	327,833
09 Feb 2024	43.63	43.80	43.29	43.53	43.53	6,015
08 Feb 2024	43.72	43.96	43.51	43.64	43.64	47,756
07 Feb 2024	43.86	43.94	43.58	43.81	43.81	13,957
06 Feb 2024	43.71	44.09	43.62	44.06	44.06	11,960
05 Feb 2024	43.12	43.16	42.71	43.04	43.04	30,957
02 Feb 2024	42.60	42.86	42.49	42.64	42.64	26,054
01 Feb 2024	42.72	42.96	42.49	42.63	42.63	23,582
31 Jan 2024	42.56	42.81	42.42	42.72	42.72	7,482
30 Jan 2024	42.94	42.94	42.51	42.71	42.71	20,034
29 Jan 2024	43.10	43.38	42.96	42.97	42.97	13,318
26 Jan 2024	42.83	43.11	42.59	43.05	43.05	9,049
25 Jan 2024	42.90	43.23	42.76	43.12	43.12	15,597
24 Jan 2024	42.54	43.13	42.54	43.01	43.01	9,240
23 Jan 2024	42.23	42.58	41.90	42.47	42.47	27,542
22 Jan 2024	42.13	42.22	41.87	42.10	42.10	17,843
19 Jan 2024	42.36	42.46	42.13	42.29	42.29	12,437
18 Jan 2024	42.00	42.28	41.94	42.15	42.15	4,052
17 Jan 2024	42.01	42.17	41.74	41.74	41.74	22,008
16 Jan 2024	42.71	43.01	42.65	42.71	42.71	14,327
15 Jan 2024	43.12	43.22	42.94	43.03	43.03	31,658
12 Jan 2024	42.88	43.35	42.86	43.18	43.18	9,295
11 Jan 2024	43.06	43.09	42.79	42.87	42.87	7,636
10 Jan 2024	42.87	42.89	42.64	42.71	42.71	8,785
09 Jan 2024	42.91	43.16	42.68	42.93	42.93	9,090
08 Jan 2024	43.17	43.26	42.90	43.09	43.09	13,370
05 Jan 2024	43.41	43.53	43.14	43.23	43.23	13,799
04 Jan 2024	43.34	43.67	43.27	43.44	43.44	7,176
03 Jan 2024	43.56	43.72	43.29	43.48	43.48	16,719
02 Jan 2024	43.85	44.03	43.42	43.75	43.75	35,177
29 Dec 2023	43.94	43.99	43.57	43.75	43.75	11,097
28 Dec 2023	43.74	43.88	43.51	43.81	43.81	11,227
27 Dec 2023	43.43	43.56	43.17	43.17	43.17	38,456
22 Dec 2023	42.93	42.93	42.56	42.72	42.72	25,123
21 Dec 2023	43.19	43.26	42.94	43.20	43.20	26,228
20 Dec 2023	43.17	43.45	42.81	42.97	42.97	31,767
19 Dec 2023	42.99	43.27	42.85	43.06	43.06	25,915
18 Dec 2023	43.08	43.23	42.81	42.99	42.99	14,682
15 Dec 2023	43.05	43.31	42.90	43.15	43.15	19,517
14 Dec 2023	42.88	43.07	42.72	42.96	42.96	29,610
13 Dec 2023	42.65	42.78	42.55	42.55	42.55	17,069
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,202.37-632.73(-1.63%)

HANG SENG18,313.86-165.51(-0.90%)

CRUDE OIL79.22+0.84(+1.07%)

GOLD FUTURES2,316.10-8.10(-0.35%)

DOW39,056.39+172.13(+0.44%)

Bitcoin GBP49,223.50-1,267.72(-2.51%)

How to make a tax-free income

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

NIKKEI 225
38,202.37
-632.73(-1.63%)

HANG SENG
18,313.86
-165.51(-0.90%)

CRUDE OIL
79.22
+0.84(+1.07%)

GOLD FUTURES
2,316.10
-8.10(-0.35%)

DOW
39,056.39
+172.13(+0.44%)

Bitcoin GBP
49,223.50
-1,267.72(-2.51%)