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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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