Vanguard Ftseem (VDEM)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721233800 | 60.985 | -0.66 | -1.07 | 61.505 | 61.505 | 60.985 | 5224 |
| 1721147400 | 61.6425 | -0.1 | -0.15 | 61.575 | 61.7575 | 61.495 | 3688 |
| 1721061000 | 61.7375 | -0.48 | -0.78 | 61.82 | 61.905 | 61.595 | 1879 |
| 1720801800 | 62.22 | 0.35 | 0.56 | 61.905 | 62.3 | 61.8425 | 2924 |
| 1720715400 | 61.8725 | 0.57 | 0.93 | 61.8 | 62.235 | 61.72 | 52431 |
| 1720629000 | 61.305 | 0.37 | 0.61 | 61.06 | 61.3625 | 60.96 | 1653 |
| 1720542600 | 60.935 | 0.02 | 0.02 | 60.99 | 61.0975 | 60.8475 | 7662 |
| 1720456200 | 60.92 | 0.34 | 0.56 | 60.79 | 61.01 | 60.7625 | 3869 |
| 1720197000 | 60.58 | -0.23 | -0.38 | 60.765 | 60.9175 | 60.3275 | 11236 |
| 1720110600 | 60.81 | 0.08 | 0.13 | 60.89 | 60.935 | 60.7525 | 12421 |
| 1720024200 | 60.73 | 1.04 | 1.73 | 60.035 | 60.835 | 60.0125 | 3728 |
| 1719937800 | 59.695 | -0.05 | -0.08 | 59.485 | 59.7575 | 59.375 | 10078 |
| 1719851400 | 59.74 | -0.06 | -0.10 | 59.845 | 59.975 | 59.615 | 7143 |
| 1719592200 | 59.8 | 0.37 | 0.62 | 59.715 | 59.975 | 59.68 | 10219 |
| 1719505800 | 59.43 | 0.08 | 0.13 | 59.36 | 59.6525 | 59.2875 | 44230 |
| 1719419400 | 59.35 | -0.13 | -0.22 | 59.8 | 59.8475 | 59.245 | 16397 |
| 1719333000 | 59.48 | -0.53 | -0.88 | 59.825 | 59.825 | 59.3975 | 5855 |
| 1719246600 | 60.01 | 0.25 | 0.43 | 59.495 | 60.1675 | 59.495 | 9699 |
| 1718987400 | 59.755 | -0.19 | -0.31 | 60.05 | 60.065 | 59.7275 | 4512 |
| 1718901000 | 59.9425 | -0.46 | -0.76 | 60.395 | 60.9075 | 59.815 | 21531 |
| 1718814600 | 60.4 | 0.36 | 0.60 | 60.445 | 60.5675 | 60.3175 | 11670 |
| 1718728200 | 60.04 | 0.57 | 0.96 | 59.745 | 60.1625 | 59.665 | 26588 |
| 1718641800 | 59.47 | 0.16 | 0.26 | 59.405 | 59.5775 | 59.3625 | 25321 |
| 1718382600 | 59.315 | 0.1 | 0.17 | 59.415 | 59.515 | 59.05 | 8880 |
| 1718296200 | 59.215 | -0.82 | -1.37 | 59.405 | 59.57 | 59.135 | 27360 |
| 1718209800 | 60.035 | 0.84 | 1.43 | 59.47 | 60.0675 | 55.9975 | 2427 |
| 1718123400 | 59.19 | -0.34 | -0.56 | 59.445 | 59.495 | 59.125 | 14738 |
| 1718037000 | 59.525 | 0.09 | 0.16 | 59.26 | 59.6025 | 59.1775 | 23368 |
| 1717777800 | 59.43 | -0.36 | -0.59 | 59.705 | 60.61 | 58.5375 | 11326 |
| 1717691400 | 59.785 | 0.47 | 0.80 | 59.41 | 59.7925 | 59.41 | 4234 |
| 1717605000 | 59.31 | 1 | 1.71 | 58.685 | 59.38 | 58.675 | 9923 |
| 1717518600 | 58.31 | -1.32 | -2.21 | 58.38 | 58.77 | 58.1375 | 17904 |
| 1717432200 | 59.625 | 1.14 | 1.94 | 59.73 | 59.8625 | 59.34 | 23401 |
| 1717173000 | 58.49 | -1.02 | -1.71 | 58.755 | 59.05 | 58.4775 | 54218 |
| 1717086600 | 59.505 | 0.13 | 0.21 | 59.02 | 59.7 | 58.6175 | 7409 |
| 1717000200 | 59.38 | -0.96 | -1.60 | 59.75 | 59.8825 | 59.3675 | 12790 |
| 1716913800 | 60.3425 | -0.08 | -0.13 | 60.515 | 60.7225 | 60.24 | 7438 |
| 1716568200 | 60.42 | -0.04 | -0.07 | 60.265 | 60.5125 | 60.03 | 2381 |
| 1716481800 | 60.46 | -0.31 | -0.50 | 60.71 | 60.9425 | 60.2925 | 10466 |
| 1716395400 | 60.765 | -0.02 | -0.03 | 60.865 | 61.01 | 60.6325 | 8032 |
| 1716309000 | 60.7825 | -0.46 | -0.75 | 60.8 | 60.905 | 60.6075 | 12367 |
| 1716222600 | 61.24 | -0.12 | -0.19 | 61.12 | 61.2725 | 60.9275 | 11818 |
| 1715963400 | 61.355 | 0.38 | 0.61 | 61 | 61.4675 | 60.9375 | 9791 |
| 1715877000 | 60.98 | 0.36 | 0.60 | 60.655 | 61.1075 | 60.5025 | 56198 |
| 1715790600 | 60.615 | 0.52 | 0.86 | 60.105 | 60.645 | 60.0425 | 7425 |
| 1715704200 | 60.1 | 0.26 | 0.43 | 59.895 | 60.1225 | 59.4875 | 1925 |
| 1715617800 | 59.8425 | 0.53 | 0.90 | 59.475 | 60.045 | 59.4625 | 10946 |
| 1715358600 | 59.31 | 0.27 | 0.46 | 59.365 | 59.63 | 59.3075 | 5902 |
| 1715272200 | 59.04 | 0.16 | 0.27 | 58.905 | 59.0725 | 58.8 | 1743 |
| 1715185800 | 58.88 | -0.15 | -0.25 | 58.82 | 58.97 | 58.5725 | 2780 |
| 1715099400 | 59.03 | -0.29 | -0.49 | 58.73 | 59.145 | 58.73 | 1265 |
| 1714753800 | 59.32 | 0.67 | 1.15 | 58.88 | 59.5675 | 58.795 | 4179 |
| 1714667400 | 58.6475 | 0.96 | 1.66 | 58.47 | 58.6725 | 58.2425 | 1180 |
| 1714581000 | 57.6875 | -0.08 | -0.14 | 57.5 | 57.8375 | 57.3175 | 2162 |
| 1714494600 | 57.77 | -0.4 | -0.68 | 58.155 | 58.245 | 57.6875 | 5442 |
| 1714408200 | 58.1675 | 0.54 | 0.95 | 58 | 58.195 | 57.99 | 1479 |
| 1714149000 | 57.6225 | 0.77 | 1.35 | 57.63 | 57.8125 | 57.5175 | 6523 |
| 1714062600 | 56.8575 | -0.05 | -0.08 | 56.995 | 57.145 | 56.4775 | 3707 |
| 1713976200 | 56.905 | 0.27 | 0.49 | 57.185 | 57.2575 | 56.7675 | 7866 |
| 1713889800 | 56.63 | 0.64 | 1.14 | 56.43 | 56.6975 | 56.3175 | 3501 |
| 1713803400 | 55.99 | 0.2 | 0.35 | 56.055 | 56.1175 | 55.745 | 5158 |
| 1713544200 | 55.795 | -0.36 | -0.64 | 55.42 | 55.89 | 55.2725 | 2714 |
| 1713457800 | 56.155 | 0.51 | 0.92 | 56.06 | 56.1975 | 55.86 | 91 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
