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 (VFEM) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 48.625 48.74 48.58 48.465 7,329
19th Jun 2025 (Thu) 48.885 48.885 48.175 48.175 8,341
18th Jun 2025 (Wed) 49.41 49.475 49.275 49.275 28,048
17th Jun 2025 (Tue) 49.665 49.705 49.345 49.705 17,917
16th Jun 2025 (Mon) 49.165 49.78 49.165 49.51 25,473
13th Jun 2025 (Fri) 49.125 49.335 48.995 49.335 11,645
12th Jun 2025 (Thu) 50.20 50.20 49.675 49.90 15,379
11th Jun 2025 (Wed) 50.44 50.445 50.19 50.145 37,950
10th Jun 2025 (Tue) 49.54 50.045 49.54 50.035 47,506
9th Jun 2025 (Mon) 49.34 49.635 49.335 49.635 21,121
6th Jun 2025 (Fri) 48.985 49.215 48.985 49.1075 10,866
5th Jun 2025 (Thu) 49.18 49.18 48.895 49.0125 11,167
4th Jun 2025 (Wed) 48.565 48.70 48.525 48.525 7,172
3rd Jun 2025 (Tue) 48.175 48.355 48.175 48.315 12,228
2nd Jun 2025 (Mon) 47.94 48.065 47.87 47.9575 18,009
30th May 2025 (Fri) 48.38 48.605 48.06 48.17 14,034
29th May 2025 (Thu) 49.035 49.10 48.53 48.6575 33,236
28th May 2025 (Wed) 48.20 48.835 48.20 48.705 12,975
27th May 2025 (Tue) 48.615 48.745 48.42 48.5825 28,947
26th May 2025 (Mon) 48.75859 48.75859 48.75859 48.75859 12
23rd May 2025 (Fri) 49.095 49.095 48.47 48.75 21,979
22nd May 2025 (Thu) 49.25 49.25 48.98 49.195 13,879
21st May 2025 (Wed) 49.51 49.51 49.335 49.4525 17,182
20th May 2025 (Tue) 49.37 49.46 49.275 49.4175 18,779
19th May 2025 (Mon) 49.31 49.475 49.13 49.475 15,303
16th May 2025 (Fri) 49.685 49.87 49.685 49.87 9,483
15th May 2025 (Thu) 49.605 49.795 49.59 49.755 8,284
14th May 2025 (Wed) 49.77 49.905 49.625 49.8725 9,719
13th May 2025 (Tue) 49.42 49.63 49.235 49.6525 19,553
12th May 2025 (Mon) 49.095 50.18 49.095 49.805 23,996
9th May 2025 (Fri) 48.26 48.495 48.26 48.30 17,260
8th May 2025 (Thu) 48.445 48.445 47.725 47.98 34,544
7th May 2025 (Wed) 47.975 48.05 47.655 47.655 13,098
6th May 2025 (Tue) 48.355 48.355 47.95 48.165 12,865
5th May 2025 (Mon) 48.86619 48.86619 48.86619 48.86619 20
2nd May 2025 (Fri) 48.03 48.485 48.03 48.24 58,485
1st May 2025 (Thu) 47.335 47.335 47.00 47.2575 27,356
30th Apr 2025 (Wed) 46.88 46.88 46.695 46.6025 7,465
29th Apr 2025 (Tue) 46.57 46.715 46.56 46.705 22,295
28th Apr 2025 (Mon) 47.145 47.145 46.49 46.515 25,062
25th Apr 2025 (Fri) 46.62 46.62 46.37 46.52 28,846
24th Apr 2025 (Thu) 46.51 46.84 46.30 46.75 25,249
23rd Apr 2025 (Wed) 46.345 46.72 46.345 46.52 27,638
22nd Apr 2025 (Tue) 45.53 45.735 45.38 45.705 30,149
FTSE 100 Latest
Value8,774.65
Change-17.15