Vanguard Ftseem Historical Data - VDEM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Vanguard Ftseem (VDEM)
Vanguard Ftseem (VDEM) Historical

Vanguard Ftseem (VDEM)

59.345

-0.135

( -0.23% )

Updated: 08:42:23

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719333000	59.48	-0.53	-0.88	59.825	59.825	59.3975	5855
1719246600	60.01	0.25	0.43	59.495	60.1675	59.495	9699
1718987400	59.755	-0.19	-0.31	60.05	60.065	59.7275	4512
1718901000	59.9425	-0.46	-0.76	60.395	60.9075	59.815	21531
1718814600	60.4	0.36	0.60	60.445	60.5675	60.3175	11670
1718728200	60.04	0.57	0.96	59.745	60.1625	59.665	26588
1718641800	59.47	0.16	0.26	59.405	59.5775	59.3625	25321
1718382600	59.315	0.1	0.17	59.415	59.515	59.05	8880
1718296200	59.215	-0.82	-1.37	59.405	59.57	59.135	27360
1718209800	60.035	0.84	1.43	59.47	60.0675	55.9975	2427
1718123400	59.19	-0.34	-0.56	59.445	59.495	59.125	14738
1718037000	59.525	0.09	0.16	59.26	59.6025	59.1775	23368
1717777800	59.43	-0.36	-0.59	59.705	60.61	58.5375	11326
1717691400	59.785	0.47	0.80	59.41	59.7925	59.41	4234
1717605000	59.31	1	1.71	58.685	59.38	58.675	9923
1717518600	58.31	-1.32	-2.21	58.38	58.77	58.1375	17904
1717432200	59.625	1.14	1.94	59.73	59.8625	59.34	23401
1717173000	58.49	-1.02	-1.71	58.755	59.05	58.4775	54218
1717086600	59.505	0.13	0.21	59.02	59.7	58.6175	7409
1717000200	59.38	-0.96	-1.60	59.75	59.8825	59.3675	12790
1716913800	60.3425	-0.08	-0.13	60.515	60.7225	60.24	7438
1716568200	60.42	-0.04	-0.07	60.265	60.5125	60.03	2381
1716481800	60.46	-0.31	-0.50	60.71	60.9425	60.2925	10466
1716395400	60.765	-0.02	-0.03	60.865	61.01	60.6325	8032
1716309000	60.7825	-0.46	-0.75	60.8	60.905	60.6075	12367
1716222600	61.24	-0.12	-0.19	61.12	61.2725	60.9275	11818
1715963400	61.355	0.38	0.61	61	61.4675	60.9375	9791
1715877000	60.98	0.36	0.60	60.655	61.1075	60.5025	56198
1715790600	60.615	0.52	0.86	60.105	60.645	60.0425	7425
1715704200	60.1	0.26	0.43	59.895	60.1225	59.4875	1925
1715617800	59.8425	0.53	0.90	59.475	60.045	59.4625	10946
1715358600	59.31	0.27	0.46	59.365	59.63	59.3075	5902
1715272200	59.04	0.16	0.27	58.905	59.0725	58.8	1743
1715185800	58.88	-0.15	-0.25	58.82	58.97	58.5725	2780
1715099400	59.03	-0.29	-0.49	58.73	59.145	58.73	1265
1714753800	59.32	0.67	1.15	58.88	59.5675	58.795	4179
1714667400	58.6475	0.96	1.66	58.47	58.6725	58.2425	1180
1714581000	57.6875	-0.08	-0.14	57.5	57.8375	57.3175	2162
1714494600	57.77	-0.4	-0.68	58.155	58.245	57.6875	5442
1714408200	58.1675	0.54	0.95	58	58.195	57.99	1479
1714149000	57.6225	0.77	1.35	57.63	57.8125	57.5175	6523
1714062600	56.8575	-0.05	-0.08	56.995	57.145	56.4775	3707
1713976200	56.905	0.27	0.49	57.185	57.2575	56.7675	7866
1713889800	56.63	0.64	1.14	56.43	56.6975	56.3175	3501
1713803400	55.99	0.2	0.35	56.055	56.1175	55.745	5158
1713544200	55.795	-0.36	-0.64	55.42	55.89	55.2725	2714
1713457800	56.155	0.51	0.92	56.06	56.1975	55.86	91
1713371400	55.645	-0.22	-0.39	56.265	56.265	55.645	53911
1713285000	55.8625	-0.93	-1.63	55.925	56.105	55.615	1323
1713198600	56.7875	-0.11	-0.18	57.09	57.1375	56.675	2191
1712939400	56.8925	-0.76	-1.31	57.925	57.925	56.78	10006
1712853000	57.65	-0.04	-0.07	57.95	57.9875	57.305	1731
1712766600	57.69	-0.5	-0.85	58.61	58.715	57.62	11882
1712680200	58.1875	0.27	0.47	58.415	58.43	58.05	37504
1712593800	57.9175	0.57	0.99	57.265	57.9925	57.265	13035
1712334600	57.35	-0.63	-1.08	57.3	57.9775	57.09	1489
1712248200	57.975	0.57	0.98	57.47	57.975	57.34	5636
1712161800	57.41	0.02	0.04	57.235	57.41	56.9575	18653
1712075400	57.385	0.56	0.99	57.04	57.515	57.04	12988
1711647000	56.825	0.31	0.55	56.865	57.3225	56.54	6079
1711560600	56.5125	-0.11	-0.19	56.805	56.805	56.3775	884
1711474200	56.6175	0.05	0.08	56.885	56.885	56.5225	5372

Vanguard Ftseem

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions