Vanguardusdem Historical Data - VEMT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

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
1745598600	31.73	0.05	0.16	31.75	31.78	31.665	3073
1745512200	31.68	0.13	0.41	31.45	31.68	31.45	7678
1745425800	31.55	0.45	1.45	31.55	31.55	31.55	4900
1745339400	31.1	-0.45	-1.43	31.04	31.225	30.92	3101
1744907400	31.55	-0.13	-0.41	31.55	31.56	31.455	1178
1744821000	31.68	0.08	0.25	31.51	31.68	31.5	1591
1744734600	31.6	0	0.00	31.6	31.6	31.6	1069
1744648200	31.6	0.2	0.62	31.39	31.82	31.36	5935
1744389000	31.405	-0.53	-1.64	31.6	31.625	31.225	2592
1744302600	31.93	-0.01	-0.02	32.38	32.475	31.88	1898
1744216200	31.935	-0.64	-1.96	31.94	32.445	31.675	2559
1744129800	32.575	-0.09	-0.28	32.78	32.78	32.525	1849
1744043400	32.665	0.11	0.34	31.99	34.345	31.825	9748
1743784200	32.555	0.17	0.54	32.61	32.775	32.259999	1368
1743697800	32.38	-0.44	-1.34	32.75	32.75	32.21	6074
1743611400	32.82	-0.1	-0.30	32.909999	32.915	32.784999	2378
1743525000	32.92	0.17	0.52	32.9	33.064999	32.854999	2736
1743438600	32.75	0.08	0.23	32.729999	32.79	32.67	2346
1743183000	32.674999	0.03	0.11	32.689999	32.71	32.63	1720
1743096600	32.64	-0.27	-0.82	32.74	32.75	32.555	4854
1743010200	32.909999	0.07	0.23	32.9	32.909999	32.854999	1081
1742923800	32.835	-0.14	-0.44	32.92	32.95	32.74	13980
1742837400	32.979999	0.01	0.03	32.85	32.979999	32.81	2632
1742578200	32.97	0.07	0.21	32.93	32.985	32.86	9622
1742491800	32.9	-0.09	-0.29	32.83	33.07	32.83	5443
1742405400	32.994999	0.11	0.35	32.96	33	32.905	8253
1742319000	32.88	-0.01	-0.03	32.909999	32.97	32.85	5095
1742232600	32.89	-0.1	-0.30	33	33	32.854999	1291
1741973400	32.99	0.08	0.23	33.03	33.06	32.909999	2096
1741887000	32.915	0	0.00	33.02	33.02	32.9	2108
1741800600	32.915	-0.06	-0.17	33.07	33.11	32.895	3184
1741714200	32.97	-0.23	-0.68	33.159999	33.189999	32.955	12325
1741627800	33.195	0.08	0.23	33.2	33.244999	33.075	1414
1741368600	33.119999	0.02	0.06	33.14	33.14	33.09	1227
1741282200	33.1	-0.21	-0.63	33.25	33.259999	33.049999	43402
1741195800	33.31	-0.47	-1.39	33.5	33.565	33.27	15243
1741109400	33.78	-0.05	-0.13	33.79	33.81	33.705	1984
1741023000	33.825	-0.26	-0.76	34.09	34.1	33.745	3033
1740763800	34.085	0.16	0.47	34.02	34.085	33.905	3994
1740677400	33.925	0.18	0.53	33.925	33.925	33.925	1416
1740591000	33.745	0	0.00	33.84	33.85	33.695	6397
1740504600	33.745	0.08	0.24	33.76	33.79	33.675	2151
1740418200	33.665	0.02	0.07	33.65	33.71	33.62	2605
1740159000	33.64	0.06	0.18	33.6	33.67	33.6	2286
1740072600	33.58	-0.03	-0.09	33.59	33.635	33.53	2142
1739986200	33.61	-0.04	-0.12	33.58	33.7	33.58	3356
1739899800	33.65	-0.11	-0.33	33.78	33.785	33.63	8834
1739813400	33.76	-0.01	-0.03	33.79	33.835	33.755	7724
1739554200	33.77	-0.01	-0.01	33.84	33.84	33.675	6226
1739467800	33.775	-0.23	-0.66	33.52	33.98	33.52	3854
1739381400	34	-0.21	-0.60	34.14	34.37	33.85	4158
1739295000	34.205	-0.27	-0.77	34.32	34.32	34.19	1038
1739208600	34.47	0.06	0.17	34.33	34.505	34.315	2588
1738949400	34.41	0.07	0.20	34.2	34.41	33.98	3349
1738863000	34.34	0.18	0.51	34.33	34.585	34.305	6520
1738776600	34.165	0.09	0.28	34	34.175	33.945	5426
1738690200	34.07	-0.16	-0.45	34.22	34.22	34	4203
1738603800	34.225	0.04	0.10	34.52	34.52	34.125	4111
1738344600	34.19	0.14	0.43	34.23	34.3	34.1	3952
1738258200	34.045	-0.05	-0.13	34.08	34.285	33.975	3944
1738171800	34.09	0.08	0.24	34.11	34.245	34.08	4674
1738085400	34.01	0.06	0.18	34.03	34.095	34.005	5407
1737999000	33.95	0.1	0.30	33.86	34.005	33.79	3246

Great Wall Motor

Japan Fin. 23 A

Japan Fin. 23 S

Better Capital Pcc

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