Vanusdemktgovbd Historical Data - VEMA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Vanusdemktgovbd (VEMA)
Vanusdemktgovbd (VEMA) Historical

Vanusdemktgovbd (VEMA)

42.0275

0.0475

( 0.11% )

Updated: 11:14:22

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721320200	41.98	0.01	0.03	41.98	41.98	41.98	645
1721233800	41.9675	-0.22	-0.53	41.935	41.9675	41.8725	2045
1721147400	42.19	0.09	0.21	42.215	42.215	42.1725	933
1721061000	42.1	-0.08	-0.18	42.1	42.1	42.1	284
1720801800	42.175	-0.17	-0.40	42.175	42.175	42.175	5133
1720715400	42.3425	0.09	0.21	42.24	42.41	42.21	5332
1720629000	42.255	-0.05	-0.12	42.255	42.255	42.255	135
1720542600	42.305	-0	-0.01	42.305	42.305	42.305	693
1720456200	42.3075	-0.13	-0.31	42.32	42.32	42.2525	2155
1720197000	42.44	0.17	0.40	42.34	42.9575	42.1125	1257
1720110600	42.2725	-0.05	-0.12	42.355	42.3975	42.2475	4128
1720024200	42.3225	0.04	0.09	42.365	42.43	41.7925	642
1719937800	42.2825	-0.02	-0.05	42.2825	42.2825	42.2825	414
1719851400	42.3025	-0.26	-0.62	42.3025	42.3025	42.3025	1556
1719592200	42.565	-0.17	-0.40	42.86	42.8825	42.565	1444
1719505800	42.7375	0.03	0.08	42.7375	42.7375	42.7375	245
1719419400	42.705	-0.01	-0.03	42.86	42.86	42.66	7623
1719333000	42.7175	0.02	0.04	42.655	42.7875	42.655	3109
1719246600	42.7025	-0.15	-0.36	42.735	42.7825	42.6725	1167
1718987400	42.855	0.16	0.37	42.875	43.3	42.7475	252
1718901000	42.6975	0.08	0.19	42.6975	42.6975	42.6975	6199
1718814600	42.6175	-0.04	-0.09	42.63	42.67	42.585	22
1718728200	42.655	0.19	0.44	42.62	42.655	42.5875	1241
1718641800	42.4675	-0.17	-0.39	42.65	42.66	42.4575	13969
1718382600	42.635	0.25	0.60	42.485	42.835	42.435	386
1718296200	42.3825	0.25	0.60	42.24	42.8975	42.1925	310
1718209800	42.13	-0.02	-0.05	42.095	42.475	41.4225	1482
1718123400	42.1525	0.08	0.20	42.1525	42.1525	42.1525	851
1718037000	42.07	-0.06	-0.13	42.085	42.1625	42.035	6600
1717777800	42.125	-0.04	-0.09	42.145	42.6275	41.3625	8104
1717691400	42.165	-0.07	-0.17	42.255	42.63	42.1075	1943
1717605000	42.2375	0.11	0.26	42.17	42.7125	42.05	758
1717518600	42.1275	0.04	0.11	42.17	42.7025	41.71	666
1717432200	42.0825	-0.06	-0.15	42.125	42.155	42.07	575
1717173000	42.145	0.16	0.38	42.145	42.145	42.145	61
1717086600	41.985	0.17	0.41	41.985	41.985	41.985	1714
1717000200	41.8125	-0.07	-0.16	41.73	41.865	41.65	1072
1716913800	41.88	-0.16	-0.39	41.88	41.88	41.88	105
1716568200	42.0425	-0.06	-0.14	42.09	42.09	42.02	2198
1716481800	42.1025	-0.2	-0.46	42.1	42.105	42.0575	2633
1716395400	42.2975	-0.1	-0.24	42.295	42.3725	42.225	8295
1716309000	42.3975	-0.03	-0.06	42.44	42.44	42.3875	2073
1716222600	42.4225	0.04	0.09	42.49	42.49	42.4	3991
1715963400	42.385	-0.31	-0.72	42.385	42.385	42.385	104
1715877000	42.6925	0.04	0.10	42.76	42.8375	42.68	97
1715790600	42.65	0.06	0.15	42.65	42.65	42.65	262
1715704200	42.5875	0.01	0.02	42.5875	42.5875	42.5875	33
1715617800	42.58	-0.12	-0.29	42.58	42.58	42.58	393
1715358600	42.7025	-0.03	-0.06	42.825	42.825	42.6625	1899
1715272200	42.7275	-0.05	-0.11	42.7275	42.7275	42.7275	18
1715185800	42.7725	0.01	0.02	42.95	42.95	42.765	6411
1715099400	42.7625	0.28	0.67	42.7625	42.7625	42.7625	2253
1714753800	42.48	0.15	0.36	42.235	42.6225	42.1025	1925
1714667400	42.3275	0.25	0.60	42.3275	42.3275	42.3275	2708
1714581000	42.075	0.07	0.15	42.1	42.165	41.9975	6680
1714494600	42.01	-0.17	-0.40	42.15	42.2375	41.97	580
1714408200	42.1775	-0.11	-0.25	42.255	42.3225	42.165	3258
1714149000	42.2825	0.28	0.66	42.08	42.38	42.01	13231
1714062600	42.005	-0.3	-0.72	42.005	42.005	42.005	148
1713976200	42.3075	-0.28	-0.66	42.555	42.6125	42.27	1495
1713889800	42.5875	-0.17	-0.39	42.61	42.6375	42.5125	519
1713803400	42.755	0.32	0.74	42.655	42.8525	42.585	1034
1713544200	42.44	0.23	0.54	42.295	42.455	42.22	1243

Vanusdemktgovbd

WisdomTree Physical Swis...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions