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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	63.5	63.2	63.2	63.58	63.09	3,670
September 04, 2025	62.87	62.86	62.86	62.97	62.75	6,650
September 03, 2025	63.19	63.13	63.13	63.36	63.1	13,916
September 02, 2025	63.09	62.86	62.86	63.15	62.72	13,053
September 01, 2025	63.06	63.15	63.15	63.18	63.05	16,426
August 29, 2025	63.05	62.86	62.86	63.11	62.62	11,841
August 28, 2025	63.15	63.2	63.2	63.25	62.92	4,602
August 27, 2025	63.5	63.28	63.28	63.51	63.21	11,553
August 26, 2025	63.92	63.74	63.74	63.94	63.69	18,306
August 25, 2025	64.01	64	64	64.05	63.73	25,246
August 22, 2025	63.37	63.73	63.73	63.73	63.36	24,879
August 21, 2025	63.04	63.27	63.27	63.27	62.89	12,234
August 20, 2025	63.07	62.9	62.9	63.12	62.7	19,667
August 19, 2025	63.37	63.21	63.21	63.4	63.15	10,875
August 18, 2025	63	63.41	63.41	63.45	63	27,122
August 15, 2025	63.11	62.75	62.75	63.11	62.75	8,573
August 14, 2025	63.05	62.89	62.89	63.14	62.88	7,210
August 13, 2025	63.15	63.25	63.25	63.48	63.14	19,658
August 12, 2025	62.67	62.7	62.7	62.74	62.5	5,647
August 11, 2025	62.27	62.56	62.56	62.58	62.27	1,895
August 08, 2025	62.2	62.15	62.15	62.3	62.15	4,684
August 07, 2025	62.23	62.44	62.44	62.66	62.21	10,397
August 06, 2025	62.22	61.77	61.77	62.25	61.7	8,860
August 05, 2025	62.28	62.07	62.07	62.6	62.07	8,003
August 04, 2025	61.79	61.84	61.84	61.99	61.77	14,165
August 01, 2025	62.26	61.41	61.41	62.26	61.08	10,858
July 31, 2025	62.73	62.54	62.54	62.83	62.48	10,863
July 30, 2025	62.53	62.65	62.65	62.78	62.5	3,771
July 29, 2025	62.52	62.65	62.65	62.86	62.51	6,197
July 28, 2025	62.19	62.27	62.27	62.27	62.07	11,072
July 25, 2025	61.85	61.87	61.87	61.92	61.78	10,958
July 24, 2025	62.46	62.06	62.06	62.47	62.04	40,270
July 23, 2025	62.22	62.46	62.46	62.51	62.19	6,163
July 22, 2025	61.9	61.84	61.84	62.04	61.79	2,326
July 21, 2025	62.24	62.18	62.18	62.26	62.07	7,240
July 18, 2025	62.18	62.14	62.14	62.24	62.1	9,334
July 17, 2025	62.19	62.26	62.26	62.32	61.92	11,264
July 16, 2025	61.57	61.04	61.04	61.64	61.04	13,943
July 15, 2025	61.23	61.5	61.5	61.5	61.2	12,768
July 14, 2025	60.71	60.62	60.62	60.76	60.54	16,720
July 11, 2025	60.91	60.51	60.51	60.94	60.51	11,415
July 10, 2025	60.51	60.66	60.66	60.66	60.46	22,480
July 09, 2025	60.46	60.43	60.43	60.6	60.34	19,436
July 08, 2025	60.5	60.59	60.59	60.65	60.42	30,886
July 07, 2025	60.2	60.49	60.49	60.58	60.18	8,318
July 04, 2025	60.35	60.36	60.36	60.41	60.25	6,735
July 03, 2025	60.37	60.8	60.8	60.8	60.32	4,903
July 02, 2025	60.26	60.27	60.27	60.37	60.11	42,914
July 01, 2025	60.32	60.22	60.22	60.32	60.06	11,226
June 30, 2025	60.1	60.03	60.03	60.17	59.99	6,439
June 27, 2025	60.4	60.34	60.34	60.44	60.17	9,467
June 26, 2025	60.23	60.35	60.35	60.44	60.13	7,845
June 25, 2025	60.55	60.3	60.3	60.63	60.3	4,550
June 24, 2025	59.96	60.13	60.13	60.13	59.8	4,394
June 23, 2025	59.08	59.04	59.04	59.34	59.04	3,033
June 20, 2025	59.23	59.07	59.07	59.56	59.01	5,016
June 19, 2025	59.2	58.83	58.83	59.2	58.8	2,842
June 18, 2025	59.82	59.59	59.59	59.87	59.54	2,813
June 17, 2025	59.86	59.86	59.86	60.01	59.66	34,131
June 16, 2025	60.04	60.39	60.39	60.39	59.9	12,554

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