Close
Company Search
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!

Vanguardusdem (VEMT) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Dec 2025 (Tue) 32.95 32.95 32.81 32.82 0
29th Dec 2025 (Mon) 32.95 32.95 32.81 32.82 55,265
26th Dec 2025 (Fri) 32.70 32.70 32.70 32.70 0
25th Dec 2025 (Thu) 32.70 32.70 32.70 32.70 0
24th Dec 2025 (Wed) 32.70 32.70 32.70 32.70 314
23rd Dec 2025 (Tue) 32.81 32.81 32.75 32.82 7,560
22nd Dec 2025 (Mon) 32.96 32.96 32.86 32.86 9,014
19th Dec 2025 (Fri) 33.10 33.11 33.06 33.06 6,740
18th Dec 2025 (Thu) 33.17 33.17 32.96 33.045 33,634
17th Dec 2025 (Wed) 33.31 33.31 33.07 33.07 5,298
16th Dec 2025 (Tue) 33.09 33.10 33.06 33.055 3,000
15th Dec 2025 (Mon) 33.15 33.15 33.11 33.15 31,986
12th Dec 2025 (Fri) 33.14 33.14 33.08 33.08 2,044
11th Dec 2025 (Thu) 33.10 33.10 33.00 33.01 32,547
10th Dec 2025 (Wed) 33.22 33.22 33.10 33.10 59,264
9th Dec 2025 (Tue) 33.21 33.21 33.12 33.12 3,466
8th Dec 2025 (Mon) 33.42 33.42 33.13 33.13 3,295
5th Dec 2025 (Fri) 33.31 33.31 33.22 33.30 1,428
4th Dec 2025 (Thu) 33.27 33.27 33.20 33.25 6,230
3rd Dec 2025 (Wed) 33.41 33.41 33.29 33.29 1,683
2nd Dec 2025 (Tue) 33.54 33.54 33.53 33.545 1,482
1st Dec 2025 (Mon) 33.58 33.58 33.41 33.41 436
28th Nov 2025 (Fri) 33.58 33.58 33.58 33.49 1,856
27th Nov 2025 (Thu) 33.59 33.59 33.47 33.47 3,285
26th Nov 2025 (Wed) 33.49 33.52 33.49 33.51 49,146
25th Nov 2025 (Tue) 33.59 33.61 33.55 33.55 1,757
24th Nov 2025 (Mon) 33.81 33.81 33.81 33.74 749
21st Nov 2025 (Fri) 33.69 33.72 33.69 33.72 2,912
20th Nov 2025 (Thu) 33.96 33.96 33.72 33.72 34,058
19th Nov 2025 (Wed) 33.82 33.95 33.82 33.98 3,686
18th Nov 2025 (Tue) 33.79 33.79 33.73 33.73 2,827
17th Nov 2025 (Mon) 33.77 33.77 33.69 33.70 2,799
14th Nov 2025 (Fri) 33.75 33.75 33.75 33.735 2,585
13th Nov 2025 (Thu) 33.89 33.89 33.66 33.66 2,984
12th Nov 2025 (Wed) 33.88 34.03 33.88 33.89 34,737
11th Nov 2025 (Tue) 33.75 33.75 33.75 33.75 844
10th Nov 2025 (Mon) 33.70 33.71 33.70 33.71 1,385
7th Nov 2025 (Fri) 33.82 33.82 33.60 33.60 1,460
6th Nov 2025 (Thu) 33.85 33.86 33.84 33.85 2,121
5th Nov 2025 (Wed) 34.03 34.03 33.88 33.88 869
4th Nov 2025 (Tue) 33.90 33.98 33.90 33.985 2,225
3rd Nov 2025 (Mon) 33.83 33.87 33.68 33.68 1,522
31st Oct 2025 (Fri) 33.84 33.93 33.84 33.815 1,213
30th Oct 2025 (Thu) 33.71 33.71 33.63 33.795 1,912
FTSE 100 Latest
Value9,866.53
Change-4.15