Vanguard FTSE Emerging Markets UCITS ETF - VFEA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	67.57	67.58	67.58	67.99	67.54	11,175
December 04, 2025	67.01	66.96	66.96	67.06	66.85	3,871
December 03, 2025	66.8	66.8	66.8	66.9	66.58	37,566
December 02, 2025	67.15	67.02	67.02	67.3	67	8,772
December 01, 2025	67.08	67.42	67.42	67.42	66.93	13,133
November 28, 2025	67.26	67.49	67.49	67.49	67.11	9,130
November 27, 2025	67.22	67.17	67.17	67.26	67.09	14,172
November 26, 2025	67.16	67.38	67.38	67.51	67.1	8,832
November 25, 2025	67.03	66.72	66.72	67.08	66.47	10,915
November 24, 2025	66.52	67	67	67.01	66.3	10,955
November 21, 2025	66.04	66.34	66.34	66.34	65.69	18,557
November 20, 2025	67.91	67.38	67.38	68	67.38	10,349
November 19, 2025	67.04	67.21	67.21	67.57	67.02	40,325
November 18, 2025	67	67.32	67.32	67.32	66.79	23,470
November 17, 2025	68	67.8	67.8	68.03	67.62	18,301
November 14, 2025	67.64	68.43	68.43	68.48	67.3	28,270
November 13, 2025	69.04	68.15	68.15	69.11	68.15	12,359
November 12, 2025	69.06	68.79	68.79	69.24	68.68	5,435
November 11, 2025	68.7	68.75	68.75	68.98	68.61	19,427
November 10, 2025	68.76	68.56	68.56	68.84	68.56	14,186
November 07, 2025	68.27	67.51	67.51	68.33	67.25	21,723
November 06, 2025	68.73	68.05	68.05	68.89	68.05	16,863
November 05, 2025	68.23	68.78	68.78	68.78	68.21	12,407
November 04, 2025	68.36	68.64	68.64	68.68	68.18	35,040
November 03, 2025	68.83	68.86	68.86	69.06	68.7	31,521
October 31, 2025	68.67	68.65	68.65	68.72	68.46	16,107
October 30, 2025	68.97	69.03	69.03	69.06	68.81	28,726
October 29, 2025	69.38	69.23	69.23	69.58	69.23	10,935
October 28, 2025	68.4	68.71	68.71	68.73	68.3	12,014
October 27, 2025	68.95	69.05	69.05	69.05	68.85	14,015
October 24, 2025	68.45	68.53	68.53	68.62	68.35	8,371
October 23, 2025	68.16	68.28	68.28	68.28	67.94	37,283
October 22, 2025	67.94	67.67	67.67	68.16	67.67	9,272
October 21, 2025	68.23	67.94	67.94	68.25	67.84	12,067
October 20, 2025	67.66	68.19	68.19	68.19	67.59	11,386
October 17, 2025	66.36	67.09	67.09	67.29	66.01	15,829
October 16, 2025	67.69	67.76	67.76	67.83	67.6	10,818
October 15, 2025	67.44	67.48	67.48	67.68	67.34	16,620
October 14, 2025	66.35	66.75	66.75	66.8	66.19	24,158
October 13, 2025	66.72	67.48	67.48	67.54	66.72	37,555
October 10, 2025	67.87	65.9	65.9	67.97	65.9	10,855
October 09, 2025	68.33	68.13	68.13	68.44	68	19,785
October 08, 2025	67.76	68.21	68.21	68.21	67.74	10,053
October 07, 2025	68.05	67.79	67.79	68.31	67.79	19,705
October 06, 2025	67.53	67.82	67.82	67.82	67.45	10,279
October 03, 2025	67.38	67.41	67.41	67.51	67.29	8,562
October 02, 2025	67.38	67.34	67.34	67.47	67.12	4,045
October 01, 2025	66.25	66.86	66.86	66.9	66.18	17,055
September 30, 2025	66.28	66.44	66.44	66.58	66.22	7,111
September 29, 2025	66.23	66.29	66.29	66.42	66.11	14,984
September 26, 2025	65.76	65.75	65.75	65.8	65.54	18,238
September 25, 2025	66.21	66.28	66.28	66.3	65.87	9,860
September 24, 2025	66.25	66.34	66.34	66.48	66.24	44,253
September 23, 2025	65.77	66.24	66.24	66.25	65.76	6,566
September 22, 2025	66.08	65.95	65.95	66.13	65.83	4,949
September 19, 2025	65.84	66.1	66.1	66.14	65.84	8,477
September 18, 2025	65.75	65.95	65.95	66.06	65.67	14,327
September 17, 2025	65.89	65.98	65.98	66.08	65.81	54,674
September 16, 2025	65.69	65.34	65.34	65.69	65.32	14,965
September 15, 2025	65.41	65.52	65.52	65.63	65.32	14,366

Vanguard FTSE Emerging Markets UCITS ETF (VFEA.DE) XETRA