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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	77.76	78.26	78.26	78.52	77.27	45,241
October 16, 2025	78.93	79.07	79.07	79.16	78.78	7,482
October 15, 2025	78.51	78.54	78.54	78.64	78.29	2,755
October 14, 2025	76.85	77.35	77.35	77.35	76.5	15,855
October 13, 2025	77.54	78.08	78.08	78.11	77.46	12,350
October 10, 2025	78.52	76.6	76.6	78.6	76.6	12,778
October 09, 2025	79.46	78.73	78.73	79.51	78.72	61,462
October 08, 2025	78.66	79.21	79.21	79.21	78.6	17,945
October 07, 2025	79.53	79.08	79.08	79.69	79.08	14,665
October 06, 2025	79.06	79.38	79.38	79.42	78.92	13,752
October 03, 2025	78.98	79.11	79.11	79.2	78.89	22,749
October 02, 2025	79.11	78.74	78.74	79.27	78.53	6,458
October 01, 2025	78	78.47	78.47	78.52	77.9	10,606
September 30, 2025	77.74	77.92	77.92	78.03	77.74	8,155
September 29, 2025	77.6	77.76	77.76	77.96	77.46	246,936
September 26, 2025	76.91	76.94	76.94	76.94	76.54	6,691
September 25, 2025	77.88	77.41	77.41	78.04	77.07	10,053
September 24, 2025	78.17	77.92	77.92	78.3	77.89	14,285
September 23, 2025	77.58	78.05	78.05	78.18	77.42	18,896
September 22, 2025	79.16	77.66	77.66	79.16	77.49	11,344
September 19, 2025	77.49	77.6	77.6	77.88	77.4	4,275
September 18, 2025	77.56	77.72	77.72	78.05	77.34	4,970
September 17, 2025	78.14	78.18	78.18	78.32	77.94	5,920
September 16, 2025	77.35	77.35	77.35	77.48	77.33	10,148
September 15, 2025	76.71	77.04	77.04	77.12	76.66	56,056
September 12, 2025	76.72	76.55	76.55	76.79	76.54	8,310
September 11, 2025	76.12	76.59	76.59	76.63	75.89	81,893
September 10, 2025	75.69	75.93	75.93	76.05	75.68	6,632
September 09, 2025	75.15	75.32	75.32	75.46	75.15	11,539
September 08, 2025	74.77	74.78	74.78	74.89	74.55	13,746
September 05, 2025	74.07	74.28	74.28	74.59	74.03	21,230
September 04, 2025	73.26	73.23	73.23	73.35	73.05	12,471
September 03, 2025	73.42	73.7	73.7	73.81	73.42	29,201
September 02, 2025	73.84	73.35	73.35	73.85	72.91	11,867
September 01, 2025	73.85	73.9	73.9	74.17	73.58	10,733
August 29, 2025	73.62	73.54	73.54	73.67	73.09	14,846
August 28, 2025	73.57	73.78	73.78	73.8	73.36	2,679
August 27, 2025	73.82	73.41	73.41	73.86	73.27	6,717
August 26, 2025	74.44	74.26	74.26	74.44	74.11	15,228
August 22, 2025	73.44	74.66	74.66	74.74	73.37	6,334
August 21, 2025	73.27	73.44	73.44	73.47	73.01	1,270
August 20, 2025	73.4	73.37	73.37	73.56	73.15	12,815
August 19, 2025	74.03	73.75	73.75	74.08	73.69	26,095
August 18, 2025	74.22	74.03	74.03	74.77	73.88	10,340
August 15, 2025	73.48	73.5	73.5	73.73	73.48	8,544
August 14, 2025	73.65	73.22	73.22	73.78	73.22	2,453
August 13, 2025	73.81	74.18	74.18	74.33	73.76	16,973
August 12, 2025	72.93	73.22	73.22	73.22	72.61	137,861
August 11, 2025	72.67	72.61	72.61	72.81	72.08	15,931
August 08, 2025	77	72.58	72.58	77	72.31	870
August 07, 2025	72.56	72.65	72.65	73	72.47	7,601
August 06, 2025	72.18	71.91	71.91	72.18	71.82	17,451
August 05, 2025	71.98	71.92	71.92	72.18	71.78	14,215
August 04, 2025	71.37	71.54	71.54	71.79	71.37	7,575
August 01, 2025	71.19	70.9	70.9	71.32	70.37	5,421
July 31, 2025	71.86	71.54	71.54	72.02	71.44	7,035
July 30, 2025	72.32	71.87	71.87	72.35	71.87	5,665
July 29, 2025	72.21	72.27	72.27	72.74	72.17	11,304
July 28, 2025	72.93	72.33	72.33	72.97	72.26	7,489
July 25, 2025	72.7	72.56	72.56	72.88	72.45	5,286

Vanguard FTSE Emerging Markets UCITS ETF (VFEA.L) LSE