Mail

0LMP.L - Vanguard International Equity Index Funds - Vanguard FTSE Emerging Markets ETF

LSE - LSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	40.27	40.40	40.27	40.38	40.38	24,012
Jun 01, 2023	39.11	39.72	39.11	39.72	39.72	408
May 31, 2023	39.16	39.16	38.75	38.95	38.95	275,098
May 30, 2023	39.72	39.72	39.27	39.27	39.27	23,363
May 26, 2023	39.54	39.88	39.54	39.88	39.88	2,024
May 25, 2023	39.28	39.31	39.17	39.20	39.20	1,188
May 24, 2023	39.49	39.49	39.31	39.33	39.33	3,540
May 23, 2023	39.81	39.89	39.71	39.71	39.71	1,516
May 22, 2023	40.15	40.27	40.15	40.17	40.17	3,870
May 19, 2023	39.94	39.97	39.83	39.89	39.89	16,776
May 18, 2023	39.99	39.99	39.75	39.76	39.76	16,167
May 17, 2023	39.98	40.19	39.94	40.19	40.19	4,711
May 16, 2023	40.03	40.16	40.03	40.03	40.03	15,015
May 15, 2023	40.00	40.30	39.88	40.30	40.30	17,654
May 12, 2023	39.82	39.82	39.58	39.58	39.58	10,337
May 11, 2023	39.95	39.95	39.82	39.92	39.92	5,214
May 10, 2023	40.22	40.27	40.04	40.04	40.04	2,267
May 09, 2023	40.16	40.23	40.08	40.19	40.19	14,709
May 05, 2023	40.10	40.41	40.10	40.41	40.41	2,681
May 04, 2023	40.10	40.10	39.93	40.09	40.09	4,448
May 03, 2023	39.74	39.78	39.71	39.77	39.77	2,931
May 02, 2023	39.91	39.91	39.56	39.66	39.66	3,600
Apr 28, 2023	40.08	40.25	40.08	40.24	40.24	2,835
Apr 27, 2023	39.73	39.91	39.73	39.91	39.91	2,348
Apr 26, 2023	39.65	39.66	39.53	39.54	39.54	10,544
Apr 25, 2023	39.44	39.44	39.19	39.19	39.19	21,446
Apr 24, 2023	39.89	39.92	39.79	39.80	39.80	3,448
Apr 21, 2023	39.98	39.98	39.78	39.90	39.90	1,682
Apr 20, 2023	40.35	40.49	40.35	40.40	40.40	1,781
Apr 19, 2023	40.38	40.42	40.29	40.42	40.42	3,400
Apr 18, 2023	40.93	40.93	40.73	40.76	40.76	4,496
Apr 17, 2023	40.90	40.90	40.77	40.78	40.78	6,161
Apr 14, 2023	40.64	40.64	40.54	40.57	40.57	636
Apr 13, 2023	40.79	40.86	40.78	40.83	40.83	3,407
Apr 12, 2023	40.70	40.70	40.48	40.51	40.51	8,602
Apr 11, 2023	40.76	40.82	40.69	40.74	40.74	8,370
Apr 06, 2023	40.26	40.54	40.19	40.54	40.54	2,590
Apr 05, 2023	40.53	40.54	40.15	40.22	40.22	1,737
Apr 04, 2023	40.44	40.59	40.44	40.59	40.59	4,320
Apr 03, 2023	40.48	40.59	40.39	40.46	40.46	23,441
Mar 31, 2023	40.49	40.54	40.35	40.36	40.36	3,846
Mar 30, 2023	40.47	40.51	40.39	40.46	40.46	1,333
Mar 29, 2023	40.05	40.16	40.05	40.10	40.10	4,215
Mar 28, 2023	39.92	39.92	39.85	39.87	39.87	3,924
Mar 27, 2023	39.46	39.46	39.40	39.40	39.40	1,902
Mar 24, 2023	39.57	39.65	39.57	39.64	39.64	965
Mar 23, 2023	40.10	40.18	39.85	39.85	39.85	2,885
Mar 22, 2023	39.44	39.74	39.41	39.74	39.74	691
Mar 21, 2023	39.13	39.26	39.02	39.06	39.06	6,992
Mar 20, 2023	38.65	38.88	38.65	38.76	38.76	11,776
Mar 20, 2023	0.0281 Dividend
Mar 17, 2023	38.71	38.78	38.71	38.73	38.70	3,752
Mar 16, 2023	38.37	38.83	38.35	38.83	38.80	421
Mar 15, 2023	38.33	38.35	38.16	38.27	38.24	12,540
Mar 14, 2023	39.03	39.03	38.98	39.03	39.00	1,689
Mar 13, 2023	39.26	39.26	39.20	39.23	39.20	4,249
Mar 10, 2023	39.31	39.47	39.20	39.32	39.29	1,478,931
Mar 09, 2023	39.82	39.82	39.53	39.54	39.51	1,691
Mar 08, 2023	40.17	40.17	40.07	40.07	40.04	377
Mar 07, 2023	40.40	40.40	40.06	40.14	40.11	1,983
Mar 06, 2023	40.61	40.76	40.53	40.61	40.58	830
Mar 03, 2023	40.56	40.63	40.52	40.63	40.60	2,077
Mar 02, 2023	40.22	40.32	40.22	40.31	40.29	858
Mar 01, 2023	40.21	40.28	40.18	40.18	40.15	4,400
Feb 28, 2023	39.51	39.67	39.51	39.58	39.55	2,372
Feb 27, 2023	39.69	39.70	39.65	39.66	39.63	3,439
Feb 24, 2023	39.53	39.53	39.33	39.33	39.30	1,626
Feb 23, 2023	40.55	40.55	40.11	40.12	40.09	2,596
Feb 22, 2023	40.16	40.16	40.16	40.16	40.13	50
Feb 21, 2023	40.63	40.64	40.46	40.53	40.51	976,906
Feb 20, 2023	-	-	-	-	-	-
Feb 17, 2023	40.66	40.66	40.64	40.65	40.62	900
Feb 16, 2023	40.84	40.90	40.84	40.90	40.87	323,634
Feb 15, 2023	40.90	41.06	40.90	41.06	41.03	2,047
Feb 14, 2023	41.10	41.48	41.01	41.06	41.03	2,760
Feb 13, 2023	41.40	41.40	41.40	41.40	41.37	135
Feb 10, 2023	41.74	41.74	41.74	41.74	41.71	4,039
Feb 09, 2023	41.74	41.74	41.74	41.74	41.71	152
Feb 08, 2023	41.15	41.15	41.15	41.15	41.12	32,300
Feb 07, 2023	41.22	41.22	41.15	41.15	41.12	542
Feb 06, 2023	41.13	41.17	41.03	41.17	41.14	3,406
Feb 03, 2023	41.99	42.05	41.69	41.69	41.66	3,674
Feb 02, 2023	42.66	42.66	42.42	42.42	42.39	1,164
Feb 01, 2023	42.33	42.55	42.33	42.55	42.52	332,994
Jan 31, 2023	41.92	41.96	41.92	41.96	41.93	5,201
Jan 30, 2023	-	-	-	-	-	-
Jan 27, 2023	42.96	42.96	42.88	42.91	42.88	2,156
Jan 26, 2023	43.15	43.15	43.01	43.10	43.06	982
Jan 25, 2023	42.80	42.80	42.80	42.80	42.77	3,368
Jan 24, 2023	42.72	42.80	42.72	42.80	42.77	400
Jan 23, 2023	42.58	42.97	42.58	42.87	42.83	2,241
Jan 20, 2023	42.20	42.20	42.20	42.20	42.17	28
Jan 19, 2023	41.95	41.95	41.95	41.95	41.92	110
Jan 18, 2023	42.19	42.19	41.75	41.75	41.72	897
Jan 17, 2023	41.85	41.88	41.85	41.88	41.85	391,300
Jan 16, 2023	-	-	-	-	-	-
Jan 13, 2023	41.80	41.94	41.80	41.94	41.91	1,048
Jan 12, 2023	41.65	41.65	41.65	41.65	41.62	200
Jan 11, 2023	41.28	41.28	41.28	41.28	41.26	6,254
Jan 10, 2023	41.30	41.30	41.28	41.28	41.26	523
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...