Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Vanguardusdem (VEMT)
Vanguardusdem (VEMT) Historical

VEMT Vanguardusdem

32.62

0.00 (0.00%)

Last Updated: 08:10:22

Delayed by 15 minutes

VEMT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	32.62	-0.12	-0.37%	32.56	33.04	32.50	11,015
Jul 10 2024	32.74	-0.04	-0.11%	32.82	32.84	32.705	3,968
Jul 09 2024	32.775	0.05	0.14%	32.80	32.80	32.71	7,596
Jul 08 2024	32.73	-0.08	-0.23%	32.78	32.79	32.68	9,886
Jul 05 2024	32.805	0.09	0.29%	32.86	33.515	32.685	5,206
Jul 04 2024	32.71	-0.03	-0.11%	33.00	33.065	32.70	46,260
Jul 03 2024	32.745	-0.03	-0.08%	32.76	32.87	32.67	20,624
Jul 02 2024	32.77	0.04	0.12%	32.77	33.095	32.665	3,074
Jul 01 2024	32.73	-0.21	-0.64%	32.63	33.145	32.615	7,839
Jun 28 2024	32.94	-0.15	-0.45%	33.25	33.25	32.825	21,823
Jun 27 2024	33.09	0.09	0.27%	33.14	33.14	32.955	2,541
Jun 26 2024	33.00	-0.05	-0.14%	33.08	33.085	32.995	8,262
Jun 25 2024	33.045	0.04	0.11%	33.00	33.11	32.99	3,344
Jun 24 2024	33.01	-0.09	-0.27%	33.19	33.19	33.01	5,411
Jun 21 2024	33.10	0.07	0.20%	33.07	33.23	33.07	3,028
Jun 20 2024	33.035	0.08	0.24%	33.035	33.035	33.035	2,201
Jun 19 2024	32.955	-0.05	-0.14%	33.02	33.04	32.90	6,483
Jun 18 2024	33.00	0.14	0.43%	32.98	33.005	32.94	6,917
Jun 17 2024	32.86	-0.13	-0.39%	32.95	33.005	32.845	9,325
Jun 14 2024	32.99	0.20	0.59%	32.97	33.15	32.945	5,922
Jun 13 2024	32.795	0.00	-0.02%	32.795	32.795	32.795	1,361
Jun 12 2024	32.80	0.05	0.17%	32.69	33.125	32.57	50,936
Jun 11 2024	32.745	0.05	0.17%	32.80	32.83	32.675	9,259
Jun 10 2024	32.69	-0.05	-0.14%	32.71	32.765	32.66	7,441
Jun 07 2024	32.735	-0.04	-0.11%	32.77	33.16	32.505	6,599
Jun 06 2024	32.77	-0.07	-0.20%	32.77	33.19	32.705	51,676
Jun 05 2024	32.835	0.09	0.27%	32.80	32.86	32.66	4,475
Jun 04 2024	32.745	0.04	0.14%	32.745	32.745	32.745	4,197
Jun 03 2024	32.70	-0.04	-0.14%	32.85	33.115	32.665	9,594
May 31 2024	32.745	0.12	0.37%	32.72	32.83	32.66	2,633
May 30 2024	32.625	0.13	0.42%	32.68	32.68	32.62	2,759
May 29 2024	32.49	-0.04	-0.14%	32.48	32.55	32.34	8,221
May 28 2024	32.535	-0.14	-0.43%	32.68	32.73	32.515	5,363
May 24 2024	32.675	-0.05	-0.14%	32.75	32.775	32.625	5,264
May 23 2024	32.72	-0.14	-0.43%	32.81	33.265	32.72	4,924
May 22 2024	32.86	-0.08	-0.24%	32.87	32.915	32.83	2,471
May 21 2024	32.94	-0.02	-0.06%	32.97	33.035	32.89	4,232
May 20 2024	32.96	0.02	0.06%	33.03	33.03	32.94	12,913
May 17 2024	32.94	-0.23	-0.68%	33.05	33.05	32.935	2,701
May 16 2024	33.165	-0.16	-0.48%	33.34	33.34	33.165	6,284
May 15 2024	33.325	0.05	0.15%	33.33	33.41	33.13	22,357
May 14 2024	33.275	-0.08	-0.22%	33.32	33.33	33.255	7,786
May 13 2024	33.35	-0.02	-0.04%	33.45	33.455	33.295	29,066
May 10 2024	33.365	-0.02	-0.06%	33.31	33.395	33.31	6,670
May 09 2024	33.385	-0.03	-0.09%	33.47	33.575	33.13	6,762
May 08 2024	33.415	0.00	0.00%	33.59	33.59	33.405	5,199
May 07 2024	33.415	0.23	0.68%	33.45	33.45	33.265	4,707
May 03 2024	33.19	0.12	0.36%	33.06	33.365	32.91	43,344
May 02 2024	33.07	0.20	0.59%	32.80	33.10	32.80	5,316
May 01 2024	32.875	0.02	0.05%	32.94	32.965	32.795	5,578
Apr 30 2024	32.86	-0.09	-0.27%	32.95	33.01	32.79	3,716
Apr 29 2024	32.95	-0.08	-0.24%	32.91	33.05	32.91	5,980
Apr 26 2024	33.03	0.22	0.67%	32.87	33.10	32.765	42,895
Apr 25 2024	32.81	-0.25	-0.74%	32.99	33.08	32.755	2,729
Apr 24 2024	33.055	-0.24	-0.74%	33.32	33.32	33.02	42,152
Apr 23 2024	33.30	-0.11	-0.31%	33.40	33.57	32.925	3,479
Apr 22 2024	33.405	0.25	0.75%	33.33	33.485	33.33	8,537
Apr 19 2024	33.155	0.20	0.62%	32.99	33.165	32.99	9,890
Apr 18 2024	32.95	-0.03	-0.08%	32.96	33.115	32.755	6,650
Apr 17 2024	32.975	0.20	0.59%	33.00	33.00	32.945	6,975
Apr 16 2024	32.78	-0.19	-0.58%	32.80	32.905	32.655	3,911
Apr 15 2024	32.97	-0.27	-0.83%	33.10	33.225	32.905	8,150

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