Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vanguard Ftseem (VDEM) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Jul 2025 (Thu) 68.005 68.58 68.005 68.58 547
2nd Jul 2025 (Wed) 68.41 68.41 67.80 68.105 16,516
1st Jul 2025 (Tue) 68.135 68.16 67.985 68.005 5,389
30th Jun 2025 (Mon) 67.585 67.71 67.45 67.5375 2,950
27th Jun 2025 (Fri) 68.065 68.065 67.685 67.82 2,101
26th Jun 2025 (Thu) 67.66 67.775 67.47 67.775 2,068
25th Jun 2025 (Wed) 67.335 67.335 67.335 67.1825 320
24th Jun 2025 (Tue) 66.635 67.035 66.54 67.0425 2,942
23rd Jun 2025 (Mon) 65.25 65.47 65.045 65.415 164
20th Jun 2025 (Fri) 65.56 65.615 65.275 65.2625 1,327
19th Jun 2025 (Thu) 65.135 65.135 64.825 64.7075 841
18th Jun 2025 (Wed) 66.58 66.635 66.35 66.425 3,015
17th Jun 2025 (Tue) 67.50 67.50 66.805 66.88 16,460
16th Jun 2025 (Mon) 67.47 67.705 67.08 67.485 31,818
13th Jun 2025 (Fri) 66.82 66.82 66.525 66.8025 827
12th Jun 2025 (Thu) 68.00 68.00 67.42 67.6725 2,001
11th Jun 2025 (Wed) 67.605 68.00 67.565 67.9275 18,910
10th Jun 2025 (Tue) 67.26 67.58 67.14 67.58 6,454
9th Jun 2025 (Mon) 66.60 67.105 66.60 67.06 3,097
6th Jun 2025 (Fri) 66.335 66.60 66.335 66.60 29,285
5th Jun 2025 (Thu) 66.41 66.64 66.41 66.60 1,395
4th Jun 2025 (Wed) 65.795 66.125 65.795 66.095 550
3rd Jun 2025 (Tue) 65.46 65.46 65.025 65.135 2,064
2nd Jun 2025 (Mon) 64.985 65.035 64.72 65.02 5,192
30th May 2025 (Fri) 65.325 65.325 64.875 64.875 102
29th May 2025 (Thu) 65.835 65.98 65.685 65.685 484
28th May 2025 (Wed) 65.545 65.695 65.47 65.38 710
27th May 2025 (Tue) 65.71 65.835 65.52 65.835 11,522
26th May 2025 (Mon) 65.91 65.91 65.91 65.91 0
23rd May 2025 (Fri) 66.05 66.19 65.705 65.80 2,930
22nd May 2025 (Thu) 65.915 65.945 65.59 65.785 3,715
21st May 2025 (Wed) 66.335 66.58 66.105 66.52 1,675
20th May 2025 (Tue) 65.98 66.105 65.86 65.865 2,774
19th May 2025 (Mon) 65.905 66.155 65.78 66.1375 794
16th May 2025 (Fri) 66.11 66.25 65.96 65.98 1,444
15th May 2025 (Thu) 66.08 66.23 66.08 66.23 4,156
14th May 2025 (Wed) 66.30 66.335 66.26 66.325 315
13th May 2025 (Tue) 65.40 65.62 65.05 65.925 358
12th May 2025 (Mon) 65.385 66.00 65.385 65.4925 17,092
9th May 2025 (Fri) 64.10 64.40 64.10 64.205 1,144
8th May 2025 (Thu) 64.10 64.10 63.715 63.7525 3,515
7th May 2025 (Wed) 64.09 64.345 63.975 63.7575 960
6th May 2025 (Tue) 63.925 64.71 63.925 64.6375 1,123
5th May 2025 (Mon) 64.30 64.30 64.30 64.30 0
FTSE 100 Latest
Value8,822.91
Change-0.29