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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.82	72.43	72.43	72.48	71.58	14,575
February 19, 2026	72.2	71.93	71.93	72.2	71.56	11,928
February 18, 2026	71.97	72.49	72.49	72.49	71.9	16,303
February 17, 2026	71.61	71.42	71.42	71.65	71.05	17,435
February 16, 2026	71.95	71.53	71.53	71.95	71.42	24,651
February 13, 2026	71.46	71.43	71.43	71.54	70.8	19,539
February 12, 2026	72.36	71.65	71.65	72.53	71.48	15,727
February 11, 2026	71.88	72.12	72.12	72.44	71.74	10,221
February 10, 2026	71.53	71.74	71.74	71.74	71.3	13,550
February 09, 2026	71.22	71.48	71.48	71.48	70.73	29,439
February 06, 2026	70.1	71.1	71.1	71.1	70.08	14,975
February 05, 2026	70.56	70.25	70.25	70.61	69.78	11,858
February 04, 2026	70.95	70.34	70.34	71.14	70.34	15,934
February 03, 2026	70.97	70.83	70.83	71.15	70.8	11,191
February 02, 2026	69.17	70.5	70.5	70.5	69.13	35,942
January 30, 2026	70.1	70.29	70.29	70.59	70	16,745
January 29, 2026	71.38	70.56	70.56	71.44	70.29	23,644
January 28, 2026	71.38	71.18	71.18	71.38	70.99	16,271
January 27, 2026	70.8	70.66	70.66	70.85	70.52	25,492
January 26, 2026	70.5	70.54	70.54	70.63	70.17	13,819
January 23, 2026	70.76	70.71	70.71	70.83	70.5	21,006
January 22, 2026	70.66	71.1	71.1	71.1	70.62	19,216
January 21, 2026	69.97	70.32	70.32	70.57	69.84	25,134
January 20, 2026	70.17	69.95	69.95	70.22	69.5	17,916
January 19, 2026	70.78	70.85	70.85	70.9	70.73	21,704
January 16, 2026	71.15	70.81	70.81	71.19	70.68	20,814
January 15, 2026	70.88	71.58	71.58	71.58	70.84	17,760
January 14, 2026	70.81	70.48	70.48	70.86	70.35	101,222
January 13, 2026	70.4	70.88	70.88	70.89	70.38	19,268
January 12, 2026	70.07	71.13	71.13	71.13	69.94	41,347
January 09, 2026	69.45	69.89	69.89	69.89	69.43	18,109
January 08, 2026	69.4	69.58	69.58	69.61	69.32	45,408
January 07, 2026	69.88	69.78	69.78	69.94	69.57	20,859
January 06, 2026	69.69	70.19	70.19	70.31	69.62	21,368
January 05, 2026	69.3	69.43	69.43	69.47	69.16	27,162
January 02, 2026	68.7	68.7	68.7	68.92	68.54	35,262
December 30, 2025	67.18	67.36	67.36	67.36	67.1	6,459
December 29, 2025	67.09	66.76	66.76	67.13	66.69	14,293
December 23, 2025	66.81	66.9	66.9	66.99	66.72	22,632
December 22, 2025	67.01	66.75	66.75	67.15	66.75	8,031
December 19, 2025	66.36	66.9	66.9	66.97	66.36	9,398
December 18, 2025	65.76	66.35	66.35	66.35	65.74	16,344
December 17, 2025	66.05	65.16	65.16	66.26	65.16	12,012
December 16, 2025	65.69	65.43	65.43	65.78	65.43	11,476
December 15, 2025	66.49	66.43	66.43	66.59	66.16	18,919
December 12, 2025	67.1	66.34	66.34	67.2	66.26	12,039
December 11, 2025	66.58	66.77	66.77	66.8	66.5	26,229
December 10, 2025	67.21	67.17	67.17	67.45	67.16	32,388
December 09, 2025	67.19	67.08	67.08	67.39	66.77	19,762
December 08, 2025	67.28	67.15	67.15	67.4	67.14	18,944
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

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