Vanusdemktgovbd More Historical Data - VEMA | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
UK
LSE
Vanusdemktgovbd (VEMA)
Vanusdemktgovbd (VEMA) Historical

VEMA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	42.655	0.19	0.44%	42.62	42.655	42.5875	1,241
Jun 17 2024	42.4675	-0.17	-0.39%	42.65	42.66	42.4575	13,969
Jun 14 2024	42.635	0.25	0.60%	42.485	42.835	42.435	386
Jun 13 2024	42.3825	0.25	0.60%	42.24	42.8975	42.1925	310
Jun 12 2024	42.13	-0.02	-0.05%	42.095	42.475	41.4225	1,482
Jun 11 2024	42.1525	0.08	0.20%	42.1525	42.1525	42.1525	851
Jun 10 2024	42.07	-0.06	-0.13%	42.085	42.1625	42.035	6,600
Jun 07 2024	42.125	-0.04	-0.09%	42.145	42.6275	41.3625	8,104
Jun 06 2024	42.165	-0.07	-0.17%	42.255	42.63	42.1075	1,943
Jun 05 2024	42.2375	0.11	0.26%	42.17	42.7125	42.05	758
Jun 04 2024	42.1275	0.04	0.11%	42.17	42.7025	41.71	666
Jun 03 2024	42.0825	-0.06	-0.15%	42.125	42.155	42.07	575
May 31 2024	42.145	0.16	0.38%	42.145	42.145	42.145	61
May 30 2024	41.985	0.17	0.41%	41.985	41.985	41.985	1,714
May 29 2024	41.8125	-0.07	-0.16%	41.73	41.865	41.65	1,072
May 28 2024	41.88	-0.16	-0.39%	41.88	41.88	41.88	105
May 24 2024	42.0425	-0.06	-0.14%	42.09	42.09	42.02	2,198
May 23 2024	42.1025	-0.20	-0.46%	42.10	42.105	42.0575	2,633
May 22 2024	42.2975	-0.10	-0.24%	42.295	42.3725	42.225	8,295
May 21 2024	42.3975	-0.03	-0.06%	42.44	42.44	42.3875	2,073
May 20 2024	42.4225	0.04	0.09%	42.49	42.49	42.40	3,991
May 17 2024	42.385	-0.31	-0.72%	42.385	42.385	42.385	104
May 16 2024	42.6925	0.04	0.10%	42.76	42.8375	42.68	97
May 15 2024	42.65	0.06	0.15%	42.65	42.65	42.65	262
May 14 2024	42.5875	0.01	0.02%	42.5875	42.5875	42.5875	33
May 13 2024	42.58	-0.12	-0.29%	42.58	42.58	42.58	393
May 10 2024	42.7025	-0.03	-0.06%	42.825	42.825	42.6625	1,899
May 09 2024	42.7275	-0.05	-0.11%	42.7275	42.7275	42.7275	18
May 08 2024	42.7725	0.01	0.02%	42.95	42.95	42.765	6,411
May 07 2024	42.7625	0.28	0.67%	42.7625	42.7625	42.7625	2,253
May 03 2024	42.48	0.15	0.36%	42.235	42.6225	42.1025	1,925
May 02 2024	42.3275	0.25	0.60%	42.3275	42.3275	42.3275	2,708
May 01 2024	42.075	0.07	0.15%	42.10	42.165	41.9975	6,680
Apr 30 2024	42.01	-0.17	-0.40%	42.15	42.2375	41.97	580
Apr 29 2024	42.1775	-0.11	-0.25%	42.255	42.3225	42.165	3,258
Apr 26 2024	42.2825	0.28	0.66%	42.08	42.38	42.01	13,231
Apr 25 2024	42.005	-0.30	-0.72%	42.005	42.005	42.005	148
Apr 24 2024	42.3075	-0.28	-0.66%	42.555	42.6125	42.27	1,495
Apr 23 2024	42.5875	-0.17	-0.39%	42.61	42.6375	42.5125	519
Apr 22 2024	42.755	0.32	0.74%	42.655	42.8525	42.585	1,034
Apr 19 2024	42.44	0.23	0.54%	42.295	42.455	42.22	1,243
Apr 18 2024	42.21	0.01	0.02%	42.335	42.335	42.165	849
Apr 17 2024	42.20	0.21	0.49%	42.025	42.205	41.9625	3,432
Apr 16 2024	41.9925	-0.14	-0.32%	42.00	42.02	41.78	652
Apr 15 2024	42.1275	-0.42	-0.99%	42.26	42.26	42.1075	77
Apr 12 2024	42.5475	0.30	0.72%	42.645	42.67	42.5475	2,086
Apr 11 2024	42.245	-0.26	-0.61%	42.265	42.355	42.1775	583
Apr 10 2024	42.505	0.04	0.09%	42.87	42.87	42.245	724
Apr 09 2024	42.4675	0.18	0.42%	42.4675	42.4675	42.4675	381
Apr 08 2024	42.29	-0.08	-0.19%	42.315	42.315	42.2325	1,164
Apr 05 2024	42.3725	0.05	0.12%	42.435	42.48	42.325	133
Apr 04 2024	42.3225	0.09	0.20%	42.3225	42.3225	42.3225	104
Apr 03 2024	42.2375	-0.16	-0.38%	42.2375	42.2375	42.2375	6,917
Apr 02 2024	42.40	-0.03	-0.06%	42.45	42.45	42.2525	1,261
Mar 28 2024	42.4275	-0.17	-0.40%	42.51	42.6225	42.4125	758
Mar 27 2024	42.60	0.20	0.46%	42.57	42.60	42.52	183
Mar 26 2024	42.405	0.09	0.20%	42.405	42.405	42.405	34
Mar 25 2024	42.32	-0.32	-0.74%	42.28	42.3875	42.28	12
Mar 22 2024	42.635	0.41	0.97%	42.30	42.635	42.30	2,227
Mar 21 2024	42.2275	0.45	1.08%	42.2275	42.2275	42.2275	13

Vanusdemktgovbd

Delayed Upgrade Clock