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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84.34	85.25	85.25	85.52	84.12	7,917
February 19, 2026	85.24	84.51	84.51	85.24	83.9	10,655
February 18, 2026	84.88	85.67	85.67	85.67	84.88	15,749
February 17, 2026	84.62	84.41	84.41	84.76	83.88	16,823
February 16, 2026	85.4	84.82	84.82	85.82	84.62	7,355
February 13, 2026	84.86	84.81	84.81	84.97	83.99	10,658
February 12, 2026	86.27	84.81	84.81	86.27	84.75	26,576
February 11, 2026	85.45	85.67	85.67	86.01	85.26	8,379
February 10, 2026	85.2	85.3	85.3	85.42	84.95	9,828
February 09, 2026	84.83	84.89	84.89	84.99	83.9	13,308
February 06, 2026	82.72	83.99	83.99	83.99	82.57	17,076
February 05, 2026	83.25	82.87	82.87	83.35	82.27	8,237
February 04, 2026	84.17	82.95	82.95	84.17	82.93	114,767
February 03, 2026	83.71	83.68	83.68	83.91	83.5	19,435
February 02, 2026	81.94	83.16	83.16	83.21	80.56	19,459
January 30, 2026	83.67	83.38	83.38	84.17	83.3	13,059
January 29, 2026	85.17	84.22	84.22	85.51	83.86	7,225
January 28, 2026	85.56	84.88	84.88	85.56	84.78	12,173
January 27, 2026	84.03	84.57	84.57	84.59	83.8	21,467
January 26, 2026	83.42	83.78	83.78	83.88	83.17	11,540
January 23, 2026	83.13	83.17	83.17	83.43	82.74	25,259
January 22, 2026	82.53	83.48	83.48	83.48	82.44	22,167
January 21, 2026	81.99	82.56	82.56	82.64	81.81	7,431
January 20, 2026	82.12	82.02	82.02	82.17	81.48	12,768
January 19, 2026	82.49	82.55	82.55	82.55	82.14	6,175
January 16, 2026	82.57	82.12	82.12	82.69	81.96	203,854
January 15, 2026	82.46	82.95	82.95	83.04	82.46	7,479
January 14, 2026	82.48	82.28	82.28	82.62	81.95	11,562
January 13, 2026	82.04	82.54	82.54	82.63	81.95	118,048
January 12, 2026	81.83	82.48	82.48	82.5	81.64	36,092
January 09, 2026	80.85	81.3	81.3	81.3	80.83	5,244
January 08, 2026	81.05	81.09	81.09	81.24	80.91	53,953
January 07, 2026	81.63	81.52	81.52	81.72	81.32	13,884
January 06, 2026	81.74	82.04	82.04	82.26	81.62	8,263
January 05, 2026	81.05	81.34	81.34	81.38	80.76	54,894
January 02, 2026	80.78	80.67	80.67	80.97	80.23	45,488
December 31, 2025	79.21	79.26	79.26	79.8	79.07	2,669
December 30, 2025	79.39	79.25	79.25	79.39	79	5,830
December 29, 2025	79	78.57	78.57	79.09	78.57	14,314
December 24, 2025	79	79.08	79.08	79.13	78.85	5,213
December 23, 2025	78.65	78.78	78.78	78.79	78.53	34,758
December 22, 2025	78.5	78.67	78.67	78.86	78.47	11,877
December 19, 2025	78.07	78.43	78.43	78.5	77.75	21,644
December 18, 2025	77.18	77.83	77.83	77.88	77.13	111,330
December 17, 2025	77.91	76.89	76.89	77.91	76.87	11,116
December 16, 2025	77.25	77.1	77.1	77.42	77	6,451
December 15, 2025	77.97	78.04	78.04	78.35	77.8	34,329
December 12, 2025	78.68	77.8	77.8	78.86	77.8	10,547
December 11, 2025	77.86	78.39	78.39	78.44	77.84	45,076
December 10, 2025	78.32	78.22	78.22	78.38	78.16	22,797
December 09, 2025	78.46	78.03	78.03	78.46	77.68	15,654
December 08, 2025	78.54	78.12	78.12	78.57	78.07	19,678
December 05, 2025	78.8	78.63	78.63	79.05	78.63	3,853
December 04, 2025	78.09	78.16	78.16	78.35	78.05	6,058
December 03, 2025	77.8	77.89	77.89	78.05	77.52	22,701
December 02, 2025	77.99	77.86	77.86	78.15	77.78	17,285
December 01, 2025	77.81	78.29	78.29	78.36	77.72	15,342
November 28, 2025	77.88	78.22	78.22	78.26	77.68	11,131
November 27, 2025	77.94	77.9	77.9	77.98	77.78	970
November 26, 2025	77.73	78.12	78.12	78.14	77.7	1,341

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