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
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
29th Oct 2025 (Wed) 33.57 33.70 33.57 33.685 11,819
28th Oct 2025 (Tue) 33.46 33.59 33.45 33.59 10,143
27th Oct 2025 (Mon) 33.36 33.41 33.31 33.355 3,237
24th Oct 2025 (Fri) 33.15 33.20 33.12 33.18 1,886
23rd Oct 2025 (Thu) 32.93 33.05 32.93 33.095 3,741
22nd Oct 2025 (Wed) 33.33 33.33 32.94 32.94 1,602
21st Oct 2025 (Tue) 32.93 33.10 32.93 33.04 7,242
20th Oct 2025 (Mon) 32.73 32.85 32.73 32.80 2,725
17th Oct 2025 (Fri) 32.75 32.75 32.75 32.785 4,835
16th Oct 2025 (Thu) 32.77 32.79 32.74 32.73 1,361
15th Oct 2025 (Wed) 33.01 33.08 33.01 33.00 3,102
14th Oct 2025 (Tue) 33.10 33.20 33.10 33.11 828
13th Oct 2025 (Mon) 32.90 32.96 32.90 32.955 4,766
10th Oct 2025 (Fri) 33.10 33.13 32.78 32.79 2,805
9th Oct 2025 (Thu) 32.90 32.99 32.86 33.005 9,734
8th Oct 2025 (Wed) 32.91 32.91 32.78 32.765 2,555
7th Oct 2025 (Tue) 32.63 32.63 32.63 32.66 1,043
6th Oct 2025 (Mon) 32.61 32.67 32.50 32.50 3,715
3rd Oct 2025 (Fri) 32.68 32.68 32.68 32.575 993
2nd Oct 2025 (Thu) 32.37 32.49 32.37 32.655 37,938
1st Oct 2025 (Wed) 32.53 32.57 32.44 32.57 2,339
30th Sep 2025 (Tue) 32.75 32.75 32.75 32.59 677
29th Sep 2025 (Mon) 32.68 32.68 32.68 32.655 1,123
FTSE 100 Latest
Value9,720.51
Change26.58