Vanguardusdem Historical Data - VEMT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Vanguardusdem (VEMT)
Vanguardusdem (VEMT) Historical

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
1732296600	34.015	0.2	0.61	33.39	34.405	33.39	10495
1732210200	33.81	0.23	0.70	33.73	33.835	33.695	3269
1732123800	33.575	0.04	0.10	33.56	33.645	33.505	4797
1732037400	33.54	0.07	0.21	33.59	33.635	33.5	4479
1731951000	33.47	-0.01	-0.03	33.34	33.58	33.34	3270
1731691800	33.479999	0.04	0.13	33.509999	33.785	33.015	848
1731605400	33.435	-0.15	-0.43	33.549999	33.62	33.409999	6281
1731519000	33.58	0.02	0.06	33.59	33.725	33.57	5641
1731432600	33.56	0.15	0.45	33.59	33.59	33.409999	11602
1731346200	33.409999	0.1	0.32	33.43	33.46	33.36	7448
1731087000	33.305	0.27	0.83	33.28	33.354999	33.235	5229
1731000600	33.03	0.11	0.33	32.96	33.075	32.89	8450
1730914200	32.92	0.25	0.75	32.92	32.97	32.869999	4195
1730827800	32.674999	-0.25	-0.76	32.799999	32.825	32.65	8532
1730741400	32.924999	0.08	0.24	32.93	32.95	32.845	2713
1730482200	32.845	-0.31	-0.95	32.79	32.854999	32.765	5186
1730395800	33.159999	0.21	0.65	33.049999	33.195	32.965	5077
1730309400	32.945	0.11	0.34	33.07	33.119999	32.865	26701
1730223000	32.835	0	0.00	32.86	32.86	32.82	2243
1730136600	32.835	-0.09	-0.27	32.89	32.994999	32.784999	8203
1729873800	32.924999	0	0.02	33	33	32.9	3598
1729787400	32.92	0.05	0.15	32.88	32.97	32.835	9759
1729701000	32.869999	0	0.02	32.92	32.924999	32.799999	8232
1729614600	32.865	-0.07	-0.21	32.869999	32.97	32.84	7533
1729528200	32.935	-0.11	-0.32	32.9	32.939999	32.9	9741
1729269000	33.04	-0.12	-0.36	32.97	33.085	32.96	4271
1729182600	33.159999	-0.12	-0.36	33.31	33.335	33.14	9645
1729096200	33.28	0.37	1.12	33.189999	33.284999	33.165	21725
1729009800	32.909999	-0.01	-0.02	32.939999	32.965	32.884999	4469
1728923400	32.915	0.05	0.15	32.83	32.93	32.83	10021
1728664200	32.865	-0.04	-0.14	32.85	32.9	32.825	8435
1728577800	32.909999	-0.1	-0.30	32.85	33.259999	32.825	4534
1728491400	33.009999	0	0.02	33.1	33.1	33	30366
1728405000	33.005	-0	-0.02	33.09	33.09	32.93	4231
1728318600	33.009999	-0.03	-0.09	33.04	33.09	32.945	11192
1728059400	33.04	-0.15	-0.45	33.09	33.15	32.95	3623
1727973000	33.189999	0.32	0.97	33	33.259999	33	20180
1727886600	32.869999	-0.05	-0.15	32.979999	32.979999	32.799999	4447
1727800200	32.92	0.38	1.17	32.79	32.924999	32.79	14201
1727713800	32.54	0.02	0.06	32.43	32.604999	32.409999	3231
1727454600	32.52	0.13	0.39	32.59	32.604999	32.46	3176
1727368200	32.395	-0.16	-0.49	32.67	32.695	32.384999	2982
1727281800	32.555	0.03	0.09	32.57	32.585	32.45	7434
1727195400	32.525	-0.04	-0.12	32.509999	32.549999	32.46	8583
1727109000	32.564999	-0.19	-0.56	32.56	32.585	32.549999	6989
1726849800	32.75	-0.13	-0.40	32.909999	32.909999	32.71	8394
1726763400	32.88	-0.04	-0.14	32.659999	32.965	32.659999	7550
1726677000	32.924999	-0.2	-0.60	33.02	33.045	32.814999	2355
1726590600	33.125	0.14	0.42	33.049999	33.155	33.005	22155
1726504200	32.985	0.01	0.02	33.119999	33.119999	32.869999	4576
1726245000	32.979999	-0.04	-0.11	32.979999	32.979999	32.979999	1503
1726158600	33.015	-0.21	-0.65	33.07	33.185	32.99	3467
1726072200	33.229999	0.13	0.38	32.99	33.259999	32.99	11834
1725985800	33.104999	0.09	0.27	32.979999	33.119999	32.965	9221
1725899400	33.015	0.11	0.32	32.85	33.02	32.85	3373
1725640200	32.909999	0.13	0.41	32.84	32.909999	32.715	4058
1725553800	32.775	0.05	0.17	32.85	32.85	32.695	4464
1725467400	32.72	-0.02	-0.05	32.689999	32.729999	32.65	8236
1725381000	32.735	0.04	0.12	32.74	32.814999	32.65	6081
1725294600	32.695	-0.02	-0.05	32.74	32.74	32.65	3651
1725035400	32.71	0.08	0.23	32.65	32.75	32.549999	4880
1724949000	32.634999	0.09	0.28	32.42	32.705	32.42	8361
1724862600	32.545	-0	-0.02	32.479999	32.595	32.479999	9786
1724776200	32.549999	-0.04	-0.12	33.24	33.24	32.47	5496

Exchange Traded Funds

Intesa Sanpaolo

INTESA SANPAOLO

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Societe Generale Effekten

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