Vanguard Ftseem (VDEM)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 63.395 | 0.02 | 0.02 | 63.08 | 63.585 | 63.08 | 3153 |
| 1739467800 | 63.38 | 0.73 | 1.17 | 63.09 | 63.38 | 62.3525 | 4374 |
| 1739381400 | 62.65 | 0.06 | 0.10 | 62.7 | 62.985 | 62.2075 | 6374 |
| 1739295000 | 62.59 | 0.09 | 0.14 | 62.015 | 62.68 | 61.8725 | 495 |
| 1739208600 | 62.5 | 0.28 | 0.46 | 62.64 | 62.8625 | 62.265 | 384 |
| 1738949400 | 62.215 | -0.06 | -0.09 | 62.685 | 63.0725 | 61.9025 | 5577 |
| 1738863000 | 62.27 | 0.31 | 0.50 | 61.91 | 62.27 | 61.8575 | 9630 |
| 1738776600 | 61.96 | -0.43 | -0.69 | 61.73 | 62.15 | 61.73 | 1922 |
| 1738690200 | 62.39 | 0.85 | 1.38 | 62.095 | 62.42 | 61.5925 | 14549 |
| 1738603800 | 61.54 | -0.83 | -1.32 | 60.57 | 62.4775 | 60.3625 | 2375 |
| 1738344600 | 62.365 | 0.04 | 0.06 | 62.33 | 62.3925 | 61.86 | 2613 |
| 1738258200 | 62.33 | 0.88 | 1.42 | 61.695 | 62.33 | 61.22 | 5501 |
| 1738171800 | 61.455 | 0.63 | 1.03 | 61.49 | 61.705 | 61.2025 | 912 |
| 1738085400 | 60.83 | 0.02 | 0.03 | 60.3 | 60.83 | 60.3 | 9655 |
| 1737999000 | 60.81 | -1.36 | -2.18 | 60.675 | 60.9725 | 60.2625 | 9740 |
| 1737739800 | 62.165 | 0.76 | 1.24 | 61.75 | 62.165 | 61.3825 | 1659 |
| 1737653400 | 61.405 | 0.37 | 0.60 | 61.115 | 61.405 | 60.93 | 7324 |
| 1737567000 | 61.04 | -0.04 | -0.07 | 60.82 | 61.3075 | 60.6325 | 12094 |
| 1737480600 | 61.0825 | -0.58 | -0.94 | 61.53 | 61.53 | 60.7975 | 1576 |
| 1737394200 | 61.665 | 0.83 | 1.36 | 60.9 | 62.4775 | 60.685 | 5485 |
| 1737135000 | 60.8375 | 0.38 | 0.63 | 60.345 | 61.075 | 60.2525 | 17805 |
| 1737048600 | 60.455 | 0.34 | 0.56 | 60.62 | 61.4 | 60.14 | 3545 |
| 1736962200 | 60.12 | 0.62 | 1.04 | 59.445 | 62.25 | 59.2275 | 3747 |
| 1736875800 | 59.5 | 0.9 | 1.54 | 59.51 | 59.77 | 59.3475 | 4072 |
| 1736789400 | 58.6 | -0.71 | -1.19 | 58.605 | 59.4625 | 58.445 | 17688 |
| 1736530200 | 59.305 | -0.91 | -1.50 | 60 | 61.665 | 59.155 | 2701 |
| 1736443800 | 60.21 | -0.19 | -0.31 | 60.3 | 62.095 | 60.0275 | 728 |
| 1736357400 | 60.4 | -0.58 | -0.94 | 60.58 | 60.6875 | 60.115 | 8643 |
| 1736271000 | 60.975 | -0.44 | -0.71 | 61.1 | 61.3375 | 60.845 | 2746 |
| 1736184600 | 61.41 | 0.17 | 0.28 | 61.325 | 61.9425 | 60.81 | 3078 |
| 1735925400 | 61.24 | 0.16 | 0.26 | 61.395 | 61.395 | 60.84 | 13470 |
| 1735839000 | 61.08 | -0.09 | -0.15 | 60.5 | 61.14 | 60.5 | 8808 |
| 1735666200 | 61.17 | 0.13 | 0.22 | 61.03 | 61.3625 | 60.89 | 1260 |
| 1735579800 | 61.0375 | -0.44 | -0.71 | 61.73 | 61.73 | 60.95 | 13822 |
| 1735320600 | 61.475 | -0.26 | -0.42 | 62.015 | 62.7475 | 60.89 | 380 |
| 1735061400 | 61.7325 | 0.35 | 0.57 | 61.645 | 61.8075 | 61.645 | 63 |
| 1734975000 | 61.385 | -0.03 | -0.05 | 61.49 | 61.5975 | 61.2425 | 648 |
| 1734715800 | 61.415 | 0.09 | 0.14 | 61 | 61.415 | 60.575 | 7239 |
| 1734629400 | 61.33 | -0.75 | -1.20 | 61.78 | 61.78 | 61.11 | 8028 |
| 1734543000 | 62.0775 | -0.07 | -0.12 | 62.41 | 62.41 | 62 | 4254 |
| 1734456600 | 62.15 | -0.43 | -0.68 | 62.3 | 62.3 | 61.805 | 3325 |
| 1734370200 | 62.575 | -0.06 | -0.10 | 62.75 | 62.75 | 62.2475 | 8859 |
| 1734111000 | 62.635 | -0.14 | -0.22 | 62.48 | 62.7825 | 62.3925 | 8043 |
| 1734024600 | 62.7725 | -0.27 | -0.43 | 63.035 | 64.3525 | 62.565 | 7349 |
| 1733938200 | 63.0425 | -0.31 | -0.49 | 63.035 | 63.235 | 62.82 | 1934 |
| 1733851800 | 63.35 | -1.14 | -1.76 | 63.085 | 63.43 | 62.9925 | 1295 |
| 1733765400 | 64.4875 | 1.71 | 2.72 | 63.165 | 65.4 | 63.165 | 18758 |
| 1733506200 | 62.78 | 0.24 | 0.38 | 62.8 | 63 | 62.6525 | 19943 |
| 1733419800 | 62.54 | 0.51 | 0.83 | 62.38 | 62.725 | 62.1125 | 3162 |
| 1733333400 | 62.0275 | 0.17 | 0.28 | 62.165 | 62.2125 | 61.775 | 17152 |
| 1733247000 | 61.855 | 0.38 | 0.61 | 61.595 | 62.0375 | 61.54 | 12547 |
| 1733160600 | 61.48 | 0.32 | 0.52 | 61.1 | 61.765 | 61.1 | 15929 |
| 1732901400 | 61.1625 | 0.59 | 0.98 | 60.85 | 61.2625 | 60.555 | 1314 |
| 1732815000 | 60.57 | -0.52 | -0.84 | 60.68 | 60.725 | 60.555 | 2492 |
| 1732728600 | 61.085 | 0.1 | 0.16 | 61.39 | 61.4 | 60.9 | 2331 |
| 1732642200 | 60.985 | -0.31 | -0.50 | 60.845 | 61.165 | 60.565 | 829 |
| 1732555800 | 61.29 | 0.32 | 0.52 | 61.275 | 61.4 | 61.0975 | 3036 |
| 1732296600 | 60.97 | -0.03 | -0.05 | 60.97 | 60.97 | 60.97 | 0 |
| 1732210200 | 60.9975 | -0.04 | -0.06 | 60.905 | 61.17 | 60.7975 | 671 |
| 1732123800 | 61.035 | -0.53 | -0.86 | 61.57 | 61.735 | 61.035 | 424 |
| 1732037400 | 61.5675 | 0.2 | 0.32 | 61.27 | 61.62 | 61.115 | 3027 |
| 1731951000 | 61.37 | 0.21 | 0.35 | 60.64 | 61.4375 | 60.64 | 3292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
