LSE - Delayed Quote
GBP
Vanguard FTSE Emerging Markets UCITS ETF USD Distributing (VFEM.L)
56.97
-1.11
(-1.92%)
At close: October 30 at 4:35:00 PM GMT
Currency in GBP
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
57.38
57.62
56.88
56.97
56.97
32,073
Oct 29, 2026
58.05
58.46
57.84
58.08
58.08
23,427
Oct 28, 2026
58.95
59.25
58.48
58.74
58.74
13,711
Oct 27, 2026
57.92
58.77
57.56
58.63
58.63
31,279
Oct 26, 2026
57.70
58.51
57.19
58.08
58.08
25,896
Oct 23, 2026
58.17
58.47
57.81
58.27
58.27
28,753
Oct 22, 2026
58.29
58.72
58.01
58.28
58.28
50,108
Oct 21, 2026
59.50
59.73
59.35
59.55
59.55
31,004
Oct 20, 2026
59.74
59.96
59.00
59.71
59.71
30,672
Oct 19, 2026
60.17
60.32
59.73
60.05
60.05
41,120
Oct 16, 2026
60.40
60.67
59.91
60.07
60.07
45,150
Oct 15, 2026
60.49
61.19
60.13
60.72
60.72
28,738
Oct 14, 2026
61.70
61.97
61.44
61.47
61.47
10,338
Oct 13, 2026
61.86
62.01
61.58
61.81
61.81
53,379
Oct 12, 2026
62.31
62.49
61.90
62.19
62.19
53,384
Oct 9, 2026
62.01
62.24
61.81
61.90
61.90
15,848
Oct 8, 2026
61.81
61.83
61.28
61.49
61.49
25,624
Oct 7, 2026
62.51
62.56
61.99
62.10
62.10
24,619
Oct 6, 2026
63.03
63.26
62.68
62.81
62.81
15,356
Oct 5, 2026
62.39
63.12
62.26
62.97
62.97
17,351
Oct 2, 2026
61.40
62.13
61.24
61.57
61.57
11,560
Oct 1, 2026
61.40
61.69
60.90
61.12
61.12
14,504
Sep 30, 2026
61.44
61.85
61.09
61.40
61.40
22,113
Sep 29, 2026
61.51
62.58
61.04
61.53
61.53
5,770
Sep 28, 2026
62.04
62.22
61.40
61.44
61.44
17,889
Sep 25, 2026
62.25
62.69
62.08
62.35
62.35
48,541
Sep 24, 2026
62.26
62.51
62.04
62.08
62.08
12,607
Sep 23, 2026
62.60
62.79
62.33
62.43
62.43
44,329
Sep 22, 2026
62.29
62.86
62.24
62.72
62.72
35,331
Sep 21, 2026
62.28
62.55
62.08
62.54
62.54
56,255
Sep 18, 2026
61.75
61.99
61.29
61.36
61.36
124,824
Sep 17, 2026
0.437021
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
61.12
61.54
60.74
61.47
61.47
10,436
Sep 16, 2026
61.11
61.37
60.92
61.17
60.73
13,704
Sep 15, 2026
60.90
61.03
60.49
60.74
60.30
10,354
Sep 14, 2026
61.15
61.47
60.82
61.08
60.64
14,102
Sep 11, 2026
61.60
61.90
61.36
61.79
61.35
24,824
Sep 10, 2026
61.90
62.09
61.17
61.49
61.05
15,553
Sep 9, 2026
62.38
62.61
61.94
62.08
61.63
9,816
Sep 8, 2026
62.04
62.72
62.03
62.46
62.01
18,429
Sep 7, 2026
62.72
62.86
62.31
62.40
61.95
15,763
Sep 4, 2026
62.06
62.74
62.01
62.59
62.14
23,676
Sep 3, 2026
61.88
62.16
61.60
62.01
61.57
13,339
Sep 2, 2026
61.66
62.10
61.29
62.03
61.59
22,190
Sep 1, 2026
62.33
62.59
61.58
62.09
61.65
23,236
Aug 28, 2026
61.99
62.47
61.93
61.94
61.50
16,430
Aug 27, 2026
61.68
61.96
61.48
61.72
61.28
17,878
Aug 26, 2026
61.63
61.84
61.35
61.49
61.06
31,469
Aug 25, 2026
60.90
61.24
60.64
61.19
60.75
18,931
Aug 24, 2026
60.59
60.98
60.39
60.64
60.21
47,900
Aug 21, 2026
60.99
61.44
60.88
61.16
60.72
31,841
Aug 20, 2026
61.01
61.13
60.13
60.65
60.21
24,730
Aug 19, 2026
60.58
61.26
60.43
60.81
60.37
59,438
Aug 18, 2026
61.24
61.46
60.40
60.57
60.14
33,958
Aug 17, 2026
61.54
61.76
61.33
61.56
61.12
16,546
Aug 14, 2026
61.25
61.56
60.97
61.07
60.63
30,725
Aug 13, 2026
61.61
61.81
61.31
61.55
61.11
57,863
Aug 12, 2026
61.40
61.99
61.21
61.53
61.09
61,512
Aug 11, 2026
61.38
61.79
61.20
61.45
61.01
19,804
Aug 10, 2026
61.83
62.03
61.38
61.53
61.09
25,033
Aug 7, 2026
61.42
62.29
61.20
61.83
61.38
12,588
Aug 6, 2026
61.35
61.67
60.84
61.47
61.03
17,658
Aug 5, 2026
61.71
61.89
61.41
61.56
61.12
16,777
Aug 4, 2026
60.94
61.63
60.69
61.40
60.96
11,157
Aug 3, 2026
60.71
61.10
60.19
60.65
60.22
21,134
Jul 31, 2026
60.65
61.02
59.97
60.19
59.75
61,671
Jul 30, 2026
59.13
60.06
58.72
59.61
59.18
24,328
Jul 29, 2026
59.71
60.02
59.13
59.28
58.85
29,477
Jul 28, 2026
59.71
60.11
59.28
59.97
59.55
20,509
Jul 27, 2026
60.41
60.74
59.76
60.10
59.67
21,334
Jul 24, 2026
60.00
60.54
59.69
60.12
59.69
6,775
Jul 23, 2026
60.92
60.92
60.03
60.12
59.69
9,336
Jul 22, 2026
60.45
60.74
60.14
60.74
60.30
10,801
Jul 21, 2026
60.44
60.81
60.32
60.67
60.24
15,650
Jul 20, 2026
59.24
59.96
59.06
59.76
59.33
13,041
Jul 17, 2026
58.82
59.38
58.46
59.12
58.70
23,257
Jul 16, 2026
60.42
60.63
59.78
60.17
59.74
27,441
Jul 15, 2026
60.99
61.22
60.59
60.66
60.23
18,917
Jul 14, 2026
60.51
60.98
60.24
60.65
60.22
21,309
Jul 13, 2026
60.88
61.13
60.54
60.78
60.35
25,067
Jul 10, 2026
61.31
61.46
60.81
61.26
60.83
6,722
Jul 9, 2026
60.78
61.22
60.54
61.15
60.71
20,228
Jul 8, 2026
60.94
61.37
60.04
60.60
60.16
79,852
Jul 7, 2026
60.88
61.10
60.23
60.65
60.21
27,483
Jul 6, 2026
61.60
61.89
61.26
61.85
61.40
40,933
Jul 3, 2026
61.43
61.67
61.19
61.55
61.11
22,060
Jul 2, 2026
61.81
61.81
60.57
60.97
60.54
26,285
Jul 1, 2026
61.70
61.94
61.31
61.74
61.30
21,143
Jun 30, 2026
61.29
61.94
61.17
61.76
61.32
30,787
Jun 29, 2026
61.22
61.38
60.52
60.98
60.54
37,542
Jun 26, 2026
60.45
60.92
60.00
60.92
60.49
115,144
Jun 25, 2026
61.78
62.03
60.94
61.33
60.90
26,796
Jun 24, 2026
61.83
61.88
61.29
61.75
61.31
64,316
Jun 23, 2026
61.84
62.28
61.44
61.88
61.44
60,869
Jun 22, 2026
63.55
63.82
63.28
63.63
63.17
13,403
Jun 19, 2026
62.97
63.35
62.63
62.76
62.32
9,083
Jun 18, 2026
0.430862
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
62.37
63.15
62.23
62.90
62.45
15,556
Jun 17, 2026
62.31
62.77
62.19
62.74
61.86
23,297
Jun 16, 2026
62.49
62.58
61.97
62.09
61.22
36,201
Jun 15, 2026
62.15
62.91
62.15
62.67
61.80
38,240
Jun 12, 2026
60.83
61.56
60.60
61.30
60.44
13,049
Jun 11, 2026
59.94
60.76
59.00
60.12
59.28
39,515
Jun 10, 2026
60.35
60.51
59.50
59.99
59.16
32,472
Jun 9, 2026
61.12
61.35
60.00
60.10
59.26
17,749
Jun 8, 2026
60.35
61.04
60.06
60.56
59.71
48,646
Jun 5, 2026
61.36
61.96
60.55
60.74
59.89
26,219
Jun 4, 2026
61.99
62.10
61.46
62.06
61.19
34,824
Jun 3, 2026
62.51
62.78
62.13
62.14
61.27
16,792
Jun 2, 2026
62.33
63.00
62.13
62.98
62.10
27,368
Jun 1, 2026
62.01
62.26
61.38
62.08
61.21
40,004
May 29, 2026
61.92
62.00
61.28
61.40
60.54
359,348
May 28, 2026
61.28
61.81
60.92
61.64
60.78
21,792
May 27, 2026
61.70
62.32
61.56
61.97
61.10
18,015
May 26, 2026
61.47
61.70
61.09
61.54
60.68
24,396
May 22, 2026
60.47
60.78
60.04
60.42
59.58
10,742
May 21, 2026
59.87
60.21
59.52
59.92
59.08
20,857
May 20, 2026
59.86
60.33
59.51
60.22
59.38
22,523
May 19, 2026
60.26
60.31
59.38
59.56
58.72
23,436
May 18, 2026
60.42
61.01
60.01
60.17
59.33
39,263
May 15, 2026
61.08
61.29
60.31
60.81
59.97
38,977
May 14, 2026
61.10
61.67
60.77
61.65
60.79
23,344
May 13, 2026
60.88
61.40
60.56
61.33
60.48
36,759
May 12, 2026
60.79
61.10
60.15
60.28
59.43
21,480
May 11, 2026
61.35
61.53
61.09
61.35
60.50
17,129
May 8, 2026
61.68
62.11
61.22
61.46
60.60
23,952
May 7, 2026
62.05
62.24
61.58
61.70
60.84
23,653
May 6, 2026
60.93
61.78
60.67
61.69
60.83
27,133
May 5, 2026
60.15
60.83
60.06
60.46
59.62
24,778
May 1, 2026
59.78
60.42
59.42
59.92
59.09
13,776
Apr 30, 2026
59.26
59.81
59.12
59.60
58.76
31,505
Apr 29, 2026
60.18
60.18
59.51
59.67
58.84
15,181
Apr 28, 2026
59.86
59.93
59.39
59.51
58.67
14,300
Apr 27, 2026
60.12
60.36
59.86
60.03
59.20
36,972
Apr 24, 2026
60.00
60.33
59.72
60.17
59.33
17,002
Apr 23, 2026
59.59
59.76
59.00
59.76
58.92
31,773
Apr 22, 2026
59.95
60.17
59.73
60.08
59.25
43,101
Apr 21, 2026
60.41
60.42
59.65
59.85
59.02
83,984
Apr 20, 2026
60.08
60.20
59.77
60.06
59.23
34,521
Apr 17, 2026
59.55
60.74
59.42
60.57
59.72
29,859
Apr 16, 2026
59.69
59.81
59.29
59.63
58.79
54,755
Apr 15, 2026
59.00
59.35
58.92
59.22
58.39
53,492
Apr 14, 2026
58.91
59.26
58.70
59.19
58.37
30,213
Apr 13, 2026
58.24
58.51
58.12
58.38
57.56
65,020
Apr 10, 2026
58.51
58.78
58.01
58.54
57.72
21,868
Apr 9, 2026
58.44
58.44
57.78
58.18
57.37
164,509
Apr 8, 2026
58.29
58.74
58.01
58.19
57.37
114,016
Apr 7, 2026
57.00
58.28
55.92
56.19
55.41
62,549
Apr 2, 2026
55.85
57.22
55.68
56.31
55.52
23,507
Apr 1, 2026
56.87
56.93
56.22
56.72
55.92
28,584
Mar 31, 2026
55.24
55.74
54.81
55.69
54.91
23,261
Mar 30, 2026
55.12
55.45
54.92
55.29
54.52
77,012
Mar 27, 2026
55.31
55.44
54.69
54.85
54.08
23,675
Mar 26, 2026
55.72
55.81
55.22
55.24
54.47
14,782
Mar 25, 2026
56.22
56.44
55.94
56.33
55.54
83,934
Mar 24, 2026
55.28
55.45
54.77
55.30
54.53
49,332
Mar 23, 2026
54.05
57.13
53.00
55.11
54.34
60,770
Mar 20, 2026
55.78
55.81
54.89
54.89
54.12
26,587
Mar 19, 2026
0.196466
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
56.16
56.42
55.01
55.60
54.82
25,405
Mar 18, 2026
58.01
58.36
56.97
57.06
56.07
22,807
Mar 17, 2026
57.61
57.78
57.31
57.57
56.57
13,565
Mar 16, 2026
57.06
57.61
56.78
57.31
56.32
18,955
Mar 13, 2026
56.61
57.48
56.40
56.78
55.79
32,091
Mar 12, 2026
57.51
57.54
56.40
56.70
55.72
18,576
Mar 11, 2026
57.67
57.72
57.18
57.44
56.44
11,329
Mar 10, 2026
57.33
57.83
56.96
57.64
56.64
53,372
Mar 9, 2026
56.24
56.63
55.84
56.44
55.47
53,972
Mar 5, 2026
57.60
57.91
56.76
56.90
55.92
28,076
Mar 4, 2026
56.96
57.86
56.96
57.62
56.61
44,336
Mar 3, 2026
58.47
58.63
56.51
56.96
55.97
42,630
Mar 2, 2026
59.35
59.49
58.76
59.13
58.10
37,863
Feb 27, 2026
59.81
60.17
59.64
60.03
58.99
17,308
Feb 26, 2026
60.12
60.40
59.51
59.91
58.87
30,737
Feb 25, 2026
60.42
60.76
60.33
60.42
59.38
25,101
Feb 24, 2026
59.92
60.40
59.82
60.32
59.27
18,096
Feb 23, 2026
59.93
60.16
59.60
59.83
58.79
29,876
Feb 20, 2026
59.44
60.00
59.17
59.94
58.89
28,365
Feb 19, 2026
59.76
59.79
59.26
59.58
58.55
22,330
Feb 18, 2026
59.58
59.92
59.33
59.85
58.81
12,849
Feb 17, 2026
59.00
59.46
58.83
59.33
58.30
37,755
Feb 16, 2026
59.19
59.50
58.77
58.82
57.80
37,706
Feb 13, 2026
59.28
59.28
58.42
59.03
58.00
22,375
Feb 12, 2026
59.78
59.87
59.00
59.12
58.09
31,347
Feb 11, 2026
59.18
59.80
59.12
59.50
58.47
47,284
Feb 10, 2026
59.34
59.34
58.90
59.21
58.18
16,044
Feb 9, 2026
59.08
59.08
58.34
58.96
57.94
21,042
Feb 6, 2026
57.76
58.49
57.61
58.48
57.46
17,947
Feb 5, 2026
57.90
58.30
57.62
57.94
56.93
25,095
Feb 4, 2026
58.13
58.15
57.56
57.60
56.60
36,478
Feb 3, 2026
58.04
58.22
57.83
57.92
56.92
18,168
Feb 2, 2026
56.71
57.80
56.58
57.75
56.75
27,399
Jan 30, 2026
57.81
58.03
57.47
57.67
56.66
41,401
Jan 29, 2026
58.62
58.64
57.67
57.97
56.96
33,192
Jan 28, 2026
58.88
58.90
58.34
58.44
57.43
31,314
Jan 27, 2026
58.24
61.37
57.99
58.24
57.23
30,316
Jan 26, 2026
57.92
58.04
57.63
57.90
56.89
20,586
Jan 23, 2026
58.40
58.42
57.90
57.94
56.94
18,579
Jan 22, 2026
58.20
58.72
58.10
58.61
57.59
27,168
Jan 21, 2026
57.81
58.35
57.68
58.18
57.17
30,125
Jan 20, 2026
57.78
57.88
57.29
57.73
56.73
28,192
Jan 19, 2026
58.24
58.47
58.06
58.17
57.16
39,633
Jan 16, 2026
58.44
58.97
57.94
58.10
57.10
7,613
Jan 15, 2026
58.08
58.83
58.06
58.72
57.70
17,664
Jan 14, 2026
58.16
58.24
57.65
57.98
56.97
27,105
Jan 13, 2026
57.83
58.24
57.71
58.24
57.23
36,098
Jan 12, 2026
57.63
58.08
57.47
57.99
56.99
53,427
Jan 9, 2026
57.06
57.51
57.00
57.42
56.42
49,259
Jan 8, 2026
57.12
57.33
56.99
57.16
56.17
44,984
Jan 7, 2026
57.60
57.60
57.11
57.31
56.31
36,135
Jan 6, 2026
57.33
57.76
57.03
57.57
56.57
29,093
Jan 5, 2026
57.21
57.40
56.78
57.01
56.03
38,863
Jan 2, 2026
56.60
57.12
56.13
56.60
55.61
29,286
Dec 31, 2025
57.00
59.60
55.69
55.71
54.74
11,529
Dec 30, 2025
55.49
55.78
55.31
55.75
54.78
59,863
Dec 29, 2025
55.21
55.91
55.12
55.18
54.22
78,301
Dec 24, 2025
55.47
55.64
55.15
55.35
54.39
9,127
Dec 23, 2025
55.46
55.62
54.92
55.35
54.39
21,401
Dec 22, 2025
55.51
55.85
55.11
55.46
54.49
14,030
Dec 19, 2025
55.01
56.03
54.88
55.53
54.57
15,687
Dec 18, 2025
0.244349
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
54.91
55.10
54.50
55.09
54.13
18,230
Dec 17, 2025
55.26
55.47
54.60
54.60
53.42
18,492
Dec 16, 2025
55.27
55.27
54.62
54.66
53.47
24,514
Dec 15, 2025
55.53
55.93
55.28
55.48
54.27
18,047
Dec 12, 2025
56.05
56.13
55.43
55.46
54.25
17,872
Dec 11, 2025
55.49
55.67
55.35
55.60
54.39
54,460
Dec 10, 2025
55.96
56.15
55.85
55.89
54.67
22,955
Dec 9, 2025
56.37
57.51
55.51
55.79
54.58
19,658
Dec 8, 2025
56.14
56.17
55.78
55.85
54.63
13,128
Dec 5, 2025
56.18
56.38
56.07
56.15
54.92
13,516
Dec 4, 2025
55.81
56.17
55.54
55.65
54.44
6,533
Dec 3, 2025
55.92
55.99
55.51
55.54
54.34
11,935
Dec 2, 2025
56.18
56.38
56.08
56.14
54.92
26,808
Dec 1, 2025
56.06
56.40
55.90
56.35
55.13
21,627
Nov 28, 2025
55.72
56.33
55.72
56.19
54.97
21,796
Nov 27, 2025
56.04
56.13
55.89
55.92
54.70
18,923
Nov 26, 2025
56.18
56.47
55.99
56.16
54.94
17,684
Nov 25, 2025
56.10
56.31
55.51
55.70
54.49
18,377
Nov 24, 2025
55.78
56.19
55.56
56.03
54.81
19,348
Nov 21, 2025
55.40
55.78
55.10
55.37
54.16
48,943
Nov 20, 2025
56.98
57.08
56.48
56.48
55.25
48,655
Nov 19, 2025
56.12
56.76
56.12
56.47
55.25
66,257
Nov 18, 2025
56.31
56.47
56.00
56.38
55.16
29,981
Nov 17, 2025
57.16
57.16
56.63
56.78
55.55
23,229
Nov 14, 2025
57.03
57.56
56.58
57.45
56.20
15,548
Nov 13, 2025
58.17
58.30
57.21
57.27
56.03
24,102
Nov 12, 2025
57.97
58.29
57.69
57.82
56.56
38,155
Nov 11, 2025
57.57
57.79
57.43
57.60
56.34
11,668
Nov 10, 2025
57.57
57.64
57.24
57.29
56.05
82,377
Nov 7, 2025
57.13
57.40
56.23
56.23
55.01
21,443
Nov 6, 2025
57.72
58.01
57.01
57.08
55.84
11,833
Nov 5, 2025
57.28
57.90
57.00
57.54
56.29
20,352
Nov 4, 2025
57.21
57.78
57.10
57.53
56.28
50,673
Nov 3, 2025
57.47
57.71
57.21
57.44
56.20
25,910
Oct 31, 2025
57.55
57.76
57.26
57.39
56.14
21,780
Oct 30, 2025
57.78
58.01
57.49
57.83
56.57
27,226
