Vanguard Funds Public Limited Company - Vanguard FTSE Emerging Markets UCITS ETF (VDEM)

United States

opens in 1d 15h 36m

81.65500 USD

0.765

0.95%

Last update Apr 30, 4:22 PM IST

Market closed

Day range

81.65500

82.24000

Previous close

80.89000

Open

81.37000

Access this ETF data via API

Vanguard Funds Public Limited Company - Vangu...

81.66

0.77

0.95%

Date	Open	High	Low	Close	% Change	Volume
May 01, 2026	81.37	82.24	81	81.66	0.35%	1173
Apr 30, 2026	79.93	80.93	79.62	80.89	1.20%	8148
Apr 29, 2026	80.95	81.07	80.44	80.52	-0.54%	907
Apr 28, 2026	80.83	80.93	80.27	80.38	-0.56%	4585
Apr 27, 2026	81.39	81.68	81.23	81.23	-0.19%	1946
Apr 24, 2026	80.55	81.39	80.55	81.27	0.90%	3143
Apr 23, 2026	80.42	80.71	79.97	80.66	0.29%	2773
Apr 22, 2026	80.89	81.29	80.83	81.22	0.41%	3098
Apr 21, 2026	81.43	81.67	80.69	80.81	-0.77%	13398
Apr 20, 2026	81.12	81.31	80.75	81.31	0.24%	1638
Apr 17, 2026	80.45	82.30	80.22	82.04	1.98%	8434
Apr 16, 2026	80.85	81.35	80.40	80.72	-0.17%	893
Apr 15, 2026	80.11	80.51	79.96	80.47	0.45%	25404
Apr 14, 2026	79.74	80.34	79.70	80.20	0.58%	13881
Apr 13, 2026	78.06	78.66	78.06	78.53	0.60%	5006
Apr 10, 2026	78.50	79.36	78.17	78.90	0.51%	4211
Apr 09, 2026	78.14	78.18	77.58	78.11	-0.04%	5394
Apr 08, 2026	78.32	78.93	78.14	78.31	-0.01%	4719
Apr 07, 2026	75.04	76.93	74.16	74.27	-1.03%	2917
Apr 02, 2026	74.12	74.78	73.66	74.48	0.49%	5687

Access /time_series data via our API — starting from the Basic plan and above.