Vanguard Ftse Emerging Markets Ucits Etf (VFEM.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734622440 | 48.68325 | -0.38 | -0.77 | 48.7209 | 48.8528 | 48.4324 | 814 |
| 1734536340 | 49.06 | 0.18 | 0.38 | 48.9438 | 49.1223 | 48.888 | 868 |
| 1734449880 | 48.8758 | -0.49 | -0.99 | 48.939 | 48.939 | 48.7285 | 1064 |
| 1734366420 | 49.365 | -0.2 | -0.40 | 49.4366 | 49.4505 | 49.0955 | 2947 |
| 1734104460 | 49.5633 | 0.25 | 0.50 | 49.60925 | 49.65125 | 49.5102 | 7348 |
| 1734020880 | 49.3155 | -0.16 | -0.32 | 49.56925 | 49.65 | 49.281 | 2671 |
| 1733931060 | 49.476 | -0.02 | -0.05 | 49.3691 | 49.535 | 49.3536 | 7806 |
| 1733848080 | 49.5006 | -0.58 | -1.15 | 49.4429 | 49.7168 | 49.4429 | 902 |
| 1733761860 | 50.07875 | 0.87 | 1.77 | 49.7832 | 50.5195 | 49.7832 | 6943 |
| 1733495700 | 49.208 | 0.17 | 0.35 | 49.181 | 49.2127 | 49.1481 | 2647 |
| 1733416140 | 49.0348 | 0.27 | 0.55 | 48.8191 | 49.0394 | 48.811 | 4085 |
| 1733326500 | 48.767 | -0.09 | -0.18 | 49.0147 | 49.044 | 48.767 | 8510 |
| 1733239800 | 48.8533 | 0.24 | 0.50 | 61.99475 | 61.99475 | 48.692 | 5217 |
| 1733156940 | 48.60975 | 0.7 | 1.47 | 48.3087 | 48.60975 | 48.3087 | 7073 |
| 1732897620 | 47.90525 | 0.02 | 0.05 | 47.7385 | 48.0807 | 47.6913 | 6662 |
| 1732808160 | 47.8808 | -0.24 | -0.50 | 48.0089 | 48.0089 | 47.8716 | 1807 |
| 1732721820 | 48.1211 | -0.32 | -0.66 | 48.71775 | 48.71775 | 48.1211 | 5792 |
| 1732638480 | 48.43975 | -0.22 | -0.45 | 48.45225 | 48.5245 | 48.31175 | 6829 |
| 1732548840 | 48.6596 | -0.09 | -0.18 | 48.6061 | 48.749 | 48.5949 | 7603 |
| 1732289460 | 48.745 | 0.49 | 1.02 | 48.5794 | 48.7466 | 48.5794 | 2806 |
| 1732203480 | 48.2514 | -0.14 | -0.28 | 48.0576 | 48.2514 | 48.0576 | 417 |
| 1732120140 | 48.3891 | -0.14 | -0.29 | 48.5959 | 48.5959 | 48.381 | 2161 |
| 1732033620 | 48.5285 | 0.11 | 0.22 | 48.7504 | 48.7881 | 48.463 | 1207 |
| 1731947580 | 48.423 | 0.21 | 0.45 | 48.122 | 48.4533 | 48.122 | 4699 |
| 1731688080 | 48.2081 | -0.18 | -0.37 | 48.2124 | 48.3334 | 48.2081 | 635 |
| 1731598260 | 48.3867 | -0.24 | -0.49 | 48.244 | 48.3867 | 48.1868 | 3038 |
| 1731511920 | 48.62432 | 0.34 | 0.71 | 48.7541 | 48.7541 | 48.4097 | 4561 |
| 1731428820 | 48.2835 | -0.76 | -1.54 | 48.445 | 48.5035 | 48.154 | 4324 |
| 1731342540 | 49.0389 | -0.21 | -0.42 | 48.8995 | 49.148 | 48.8065 | 9064 |
| 1731083160 | 49.248 | -0.53 | -1.06 | 49.5778 | 49.578 | 48.7379 | 13012 |
| 1730993820 | 49.775 | 0.58 | 1.17 | 49.4312 | 49.865 | 49.4312 | 3198 |
| 1730910480 | 49.197 | 0 | 0.00 | 49.197 | 49.197 | 49.197 | 0 |
| 1730824080 | 49.197 | 0.21 | 0.43 | 49.2929 | 49.2929 | 49.1825 | 7341 |
| 1730737740 | 48.9875 | 0.22 | 0.44 | 48.5493 | 48.9875 | 48.5493 | 1077 |
| 1730475300 | 48.7705 | 0.24 | 0.49 | 48.9296 | 48.9325 | 48.7691 | 9591 |
| 1730388900 | 48.5311 | -0.07 | -0.15 | 48.4016 | 48.5346 | 48.2745 | 2307 |
| 1730305440 | 48.60445 | -0.38 | -0.78 | 48.3898 | 48.636 | 48.3898 | 5880 |
| 1730193840 | 48.9841 | -0.02 | -0.03 | 49.05 | 49.34325 | 48.953 | 7249 |
| 1730132940 | 49 | -0.09 | -0.19 | 49.1227 | 63.5275 | 48.8091 | 14625 |
| 1729869960 | 49.0932 | -14.39 | -22.67 | 49.0583 | 49.139 | 48.95 | 2760 |
| 1729783680 | 63.4845 | 14.33 | 29.15 | 49.0324 | 63.4845 | 48.898 | 5566 |
| 1729697340 | 49.1575 | 0.09 | 0.19 | 49.2223 | 49.268 | 49.1003 | 4069 |
| 1729610340 | 49.0665 | -0.06 | -0.12 | 49.0442 | 49.4051 | 49.036 | 5316 |
| 1729524420 | 49.125 | -0.5 | -1.00 | 49.2395 | 49.3389 | 49.0107 | 5287 |
| 1729262100 | 49.6219 | 0.57 | 1.17 | 49.4943 | 49.8414 | 49.4825 | 4911 |
| 1729178580 | 49.0485 | -0.03 | -0.06 | 49.2535 | 49.2535 | 49.023 | 18191 |
| 1729092540 | 49.0785 | 0.4 | 0.83 | 49.0584 | 49.3433 | 48.9887 | 14324 |
| 1729006140 | 48.675 | -0.86 | -1.74 | 49.0656 | 49.0784 | 48.675 | 592 |
| 1728919680 | 49.535 | -0.1 | -0.20 | 49.6977 | 49.8683 | 49.5211 | 7529 |
| 1728657480 | 49.6333 | 0.32 | 0.65 | 49.3711 | 49.6333 | 49.036 | 13004 |
| 1728574140 | 49.3116 | 0.14 | 0.28 | 49.3589 | 49.4528 | 49.197 | 10180 |
| 1728484740 | 49.1728 | -0 | -0.00 | 48.8964 | 49.184 | 48.784 | 11572 |
| 1728401340 | 49.175 | -1.48 | -2.93 | 49.3698 | 49.6262 | 48.8461 | 17841 |
| 1728311580 | 50.6595 | 0.53 | 1.05 | 50.8256 | 50.9629 | 50.6149 | 7212 |
| 1728053040 | 50.1312 | 0.23 | 0.45 | 50.1017 | 50.41 | 50.1017 | 1544 |
| 1727966700 | 49.9048 | 0.21 | 0.42 | 49.9319 | 49.9794 | 49.3888 | 3523 |
| 1727882940 | 49.696 | 1.11 | 2.28 | 49.8605 | 50.176 | 49.659 | 10515 |
| 1727793720 | 48.5878 | -0.06 | -0.13 | 48.413 | 48.7316 | 48.3978 | 3913 |
| 1727710080 | 48.65 | -0.15 | -0.30 | 49.0525 | 49.1235 | 48.4023 | 5158 |
| 1727447580 | 48.7973 | 0.77 | 1.60 | 48.6456 | 48.9985 | 48.6328 | 18868 |
| 1727364240 | 48.029 | 0.72 | 1.53 | 48.0175 | 48.9598 | 48.0175 | 16299 |
| 1727277960 | 47.305 | 0.02 | 0.04 | 47.0027 | 47.4022 | 47.0027 | 21465 |
| 1727191740 | 47.2872 | 1.21 | 2.62 | 46.6049 | 47.2872 | 46.6049 | 13865 |
| 1727102220 | 46.081 | 0.12 | 0.27 | 61.1196 | 61.1196 | 46.081 | 4576 |
| 1726843740 | 45.9561 | 0.09 | 0.20 | 45.9575 | 46.1082 | 45.89 | 12504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
