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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	77.22	77.19	77.19	77.35	76.84	11,777
November 24, 2025	76.71	77.16	77.16	77.23	76.53	7,784
November 21, 2025	76.2	76.24	76.24	76.4	75.67	7,208
November 20, 2025	78.21	77.69	77.69	78.44	77.69	14,404
November 19, 2025	77.65	77.63	77.63	78.09	77.56	14,280
November 18, 2025	77.79	77.92	77.92	77.92	77.46	247,310
November 17, 2025	78.86	78.63	78.63	78.95	78.41	16,652
November 14, 2025	78.69	79.47	79.47	79.47	78.25	24,525
November 13, 2025	80.16	79.45	79.45	80.24	79.33	11,246
November 12, 2025	79.97	79.75	79.75	80.08	79.62	8,254
November 11, 2025	79.3	79.68	79.68	79.8	79.03	15,177
November 10, 2025	79.58	79.25	79.25	79.84	79.2	11,205
November 07, 2025	78.76	78.17	78.17	78.83	77.86	8,651
November 06, 2025	79.07	78.64	78.64	79.44	78.64	10,244
November 05, 2025	78.36	78.93	78.93	78.98	78.05	12,136
November 04, 2025	78.87	78.86	78.86	79.03	78.45	29,752
November 03, 2025	79.39	79.38	79.38	79.54	79.07	15,561
October 31, 2025	79.43	79.18	79.18	79.45	79.02	5,956
October 30, 2025	80.1	79.88	79.88	80.26	79.55	8,906
October 29, 2025	80.71	80.73	80.73	81.05	80.58	55,891
October 28, 2025	79.68	80.15	80.15	80.15	79.58	5,165
October 27, 2025	80.12	80.37	80.37	80.42	79.94	7,555
October 24, 2025	79.49	79.76	79.76	79.84	79.39	5,209
October 23, 2025	79.08	79.3	79.3	79.3	78.72	69,150
October 22, 2025	79	78.69	78.69	79.07	78.57	12,423
October 21, 2025	79.41	78.92	78.92	79.55	78.71	7,006
October 20, 2025	78.98	79.55	79.55	79.58	78.88	5,329
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

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