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

Get Started

Home
Investing
ETFs
UK
LSE
Vanguard Ftseem (VFEM)
Vanguard Ftseem (VFEM) Historical

VFEM Vanguard Ftseem

47.31

-0.44 (-0.92%)

Jul 05 2024 - Closed

Delayed by 15 minutes

VFEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	47.31	-0.44	-0.92%	47.655	47.655	47.1725	17,359
Jul 04 2024	47.75	0.18	0.38%	47.755	47.8125	47.585	16,629
Jul 03 2024	47.57	0.48	1.02%	47.34	47.685	47.245	21,658
Jul 02 2024	47.09	-0.18	-0.38%	47.00	47.625	46.965	15,253
Jul 01 2024	47.27	-0.02	-0.04%	47.185	47.2775	47.0825	30,102
Jun 28 2024	47.29	0.32	0.69%	47.335	47.5675	47.09	10,748
Jun 27 2024	46.9675	-0.03	-0.06%	46.985	47.145	46.39	41,466
Jun 26 2024	46.995	0.07	0.15%	47.155	47.2425	46.92	11,411
Jun 25 2024	46.9225	-0.36	-0.76%	47.15	47.15	46.8725	8,941
Jun 24 2024	47.2825	-0.06	-0.12%	47.15	47.4075	47.09	16,802
Jun 21 2024	47.34	0.02	0.03%	47.29	47.48	47.2125	8,998
Jun 20 2024	47.325	-0.14	-0.29%	47.52	47.7225	47.1675	25,111
Jun 19 2024	47.465	0.16	0.33%	47.44	47.605	47.3925	25,016
Jun 18 2024	47.31	0.47	0.99%	47.11	47.345	46.60	51,297
Jun 17 2024	46.845	0.08	0.17%	46.90	47.035	46.8025	40,177
Jun 14 2024	46.765	0.40	0.85%	46.635	46.8075	46.52	21,321
Jun 13 2024	46.37	-0.37	-0.79%	46.435	46.5325	46.24	27,626
Jun 12 2024	46.74	0.22	0.47%	46.77	46.805	45.055	24,714
Jun 11 2024	46.52	-0.25	-0.52%	46.70	46.8025	46.47	27,838
Jun 10 2024	46.765	0.07	0.14%	46.695	46.8375	46.565	76,741
Jun 07 2024	46.6975	-0.09	-0.20%	46.76	46.9625	46.525	14,998
Jun 06 2024	46.79	0.34	0.73%	46.56	46.96	46.305	18,950
Jun 05 2024	46.4525	0.83	1.82%	45.985	46.47	45.905	15,620
Jun 04 2024	45.62	-0.88	-1.88%	45.61	45.98	45.31	34,399
Jun 03 2024	46.495	0.55	1.20%	46.995	47.14	46.4425	27,872
May 31 2024	45.945	-0.73	-1.56%	46.345	46.375	45.945	14,296
May 30 2024	46.675	-0.03	-0.06%	46.775	46.9175	46.145	15,816
May 29 2024	46.705	-0.52	-1.10%	46.86	46.98	46.6925	28,248
May 28 2024	47.2225	-0.18	-0.38%	47.40	47.51	47.1175	34,161
May 24 2024	47.405	-0.19	-0.40%	47.45	47.5775	47.315	16,221
May 23 2024	47.595	-0.12	-0.25%	47.75	47.865	47.4175	8,369
May 22 2024	47.7125	-0.09	-0.19%	47.795	47.985	47.6225	9,202
May 21 2024	47.8025	-0.37	-0.76%	47.76	47.9075	47.7475	11,670
May 20 2024	48.17	-0.15	-0.31%	48.245	48.245	47.9825	20,481
May 17 2024	48.32	0.22	0.46%	48.33	48.4325	48.135	21,839
May 16 2024	48.0975	0.22	0.45%	47.785	48.20	47.7675	17,855
May 15 2024	47.88	0.12	0.25%	47.90	47.9075	46.76	25,002
May 14 2024	47.76	0.04	0.09%	47.78	47.9175	46.77	18,449
May 13 2024	47.715	0.22	0.46%	47.62	47.765	47.475	13,986
May 10 2024	47.495	0.29	0.61%	47.26	47.5925	47.26	18,032
May 09 2024	47.205	0.04	0.08%	47.255	47.4925	46.435	10,287
May 08 2024	47.165	0.03	0.07%	47.15	47.2525	46.9575	11,245
May 07 2024	47.1325	-0.13	-0.26%	46.97	47.1325	46.9375	21,633
May 03 2024	47.2575	0.34	0.72%	47.17	47.3825	38.6275	9,345
May 02 2024	46.92	0.76	1.64%	46.69	46.9475	46.5525	6,897
May 01 2024	46.1625	0.11	0.24%	46.13	46.3175	45.935	10,050
Apr 30 2024	46.05	-0.33	-0.71%	46.54	46.54	46.05	12,411
Apr 29 2024	46.38	0.13	0.28%	46.33	46.4625	46.2825	7,474
Apr 26 2024	46.2525	0.73	1.61%	46.115	46.3175	45.3625	19,095
Apr 25 2024	45.52	-0.20	-0.43%	45.405	45.7775	45.3025	8,508
Apr 24 2024	45.7175	0.20	0.43%	46.03	46.095	45.655	16,791
Apr 23 2024	45.5225	0.12	0.27%	45.70	45.765	45.4175	13,561
Apr 22 2024	45.40	0.49	1.10%	45.265	45.5075	45.105	11,370
Apr 19 2024	44.905	0.02	0.04%	44.68	45.0075	44.435	10,090
Apr 18 2024	44.885	0.11	0.25%	45.32	45.3325	44.8625	5,705
Apr 17 2024	44.775	-0.14	-0.32%	44.945	45.05	44.775	24,066
Apr 16 2024	44.9175	-0.71	-1.55%	45.03	45.0975	44.6375	7,683
Apr 15 2024	45.625	-0.03	-0.07%	45.68	45.8225	45.4975	14,680
Apr 12 2024	45.655	-0.37	-0.79%	46.215	46.215	45.65	9,280
Apr 11 2024	46.02	0.08	0.17%	46.205	46.205	45.62	11,702
Apr 10 2024	45.94	0.02	0.03%	46.19	46.19	45.655	14,204
Apr 09 2024	45.925	0.15	0.32%	46.035	46.035	45.8025	25,052
Apr 08 2024	45.7775	0.35	0.77%	45.52	45.86	45.445	20,338

Vanguard Ftseem

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