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

55.38

+0.53(+0.97%)

Updated at September 08 08:17AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	55.08	54.85	54.85	55.37	54.73	20,356
September 04, 2025	54.53	54.5	54.5	54.77	54.36	41,744
September 03, 2025	54.95	54.79	54.79	55.07	54.68	35,920
September 02, 2025	54.58	54.81	54.81	54.97	54.51	24,112
September 01, 2025	54.63	54.56	54.56	54.94	54.51	55,305
August 29, 2025	54.49	54.44	54.44	54.88	54.2	31,839
August 28, 2025	54.48	54.56	54.56	54.64	54	31,933
August 27, 2025	54.83	54.53	54.53	54.87	54.45	38,943
August 26, 2025	55.17	55.1	55.1	55.43	55.06	80,953
August 22, 2025	54.78	55.2	55.2	56	54.74	24,593
August 21, 2025	54.58	54.68	54.68	54.77	54.16	25,868
August 20, 2025	54.39	54.43	54.43	54.57	54.25	40,320
August 19, 2025	54.76	54.63	54.63	54.85	54.57	28,366
August 18, 2025	54.77	54.76	54.76	55.2	50.8	75,506
August 15, 2025	54.34	54.2	54.2	54.5	54.05	20,934
August 14, 2025	54.31	54.11	54.11	54.35	54.08	23,358
August 13, 2025	54.64	54.62	54.62	54.78	54.53	23,485
August 12, 2025	54.18	54.24	54.24	54.27	53.93	25,149
August 11, 2025	54.01	54.15	54.15	54.17	53.82	38,567
August 08, 2025	54	53.91	53.91	54.04	53.82	20,749
August 07, 2025	54.37	54.14	54.14	54.57	54.12	17,347
August 06, 2025	54.14	53.88	53.88	54.27	53.8	47,023
August 05, 2025	54.2	54.07	54.07	54.7	54.01	46,591
August 04, 2025	53.86	53.84	53.84	53.98	53.73	43,212
August 01, 2025	53.95	53.49	53.49	54.13	51.5	37,660
July 31, 2025	54.16	54.05	54.05	54.45	53.94	29,604
July 30, 2025	54.12	54.08	54.08	54.29	53.66	28,700
July 29, 2025	54.18	54.19	54.19	54.57	54.1	31,517
July 28, 2025	54.32	53.96	53.96	54.36	53.81	59,327
July 25, 2025	53.88	54.03	54.03	54.08	53.7	39,630
July 24, 2025	54.19	54.01	54.01	54.42	53.84	32,176
July 23, 2025	53.97	53.99	53.99	54.17	53.88	36,497
July 22, 2025	53.73	53.7	53.7	53.82	53.53	26,939
July 21, 2025	53.87	53.94	53.94	53.98	53.7	31,849
July 18, 2025	53.81	53.84	53.84	54.07	53.5	24,155
July 17, 2025	53.9	53.78	53.78	53.9	53.47	32,871
July 16, 2025	53.4	53.21	53.21	53.54	53.1	23,539
July 15, 2025	53.12	53.3	53.3	53.5	53.08	33,893
July 14, 2025	52.64	52.67	52.67	52.74	52.49	35,779
July 11, 2025	52.58	52.42	52.42	52.63	52.31	16,094
July 10, 2025	52.26	52.25	52.25	53.3	51.81	31,045
July 09, 2025	52.16	52.06	52.06	52.27	51.99	28,771
July 08, 2025	52.16	52.24	52.24	52.46	52.05	26,200
July 07, 2025	52	52.03	52.03	52.21	51.82	25,603
July 04, 2025	52	52.08	52.08	52.16	51.86	27,587
July 03, 2025	52.28	52.34	52.34	52.61	52.03	21,716
July 02, 2025	51.83	52.18	52.18	52.32	51.6	53,284
July 01, 2025	51.52	51.74	51.74	51.91	51.46	19,137
June 30, 2025	51.41	51.47	51.47	51.59	51.29	32,879
June 27, 2025	51.53	51.58	51.58	51.81	51.3	21,957
June 26, 2025	51.32	51.45	51.45	51.54	51.24	25,170
June 25, 2025	51.62	51.48	51.48	51.67	51.41	22,120
June 24, 2025	51.34	51.31	51.31	51.38	50.82	12,743
June 23, 2025	50.46	50.53	50.53	50.95	50.46	15,337
June 20, 2025	50.7	50.56	50.56	50.95	50.44	12,557
June 19, 2025	50.91	50.29	50.29	50.91	50.19	49,787
June 18, 2025	51.17	51.04	51.04	51.24	50.85	13,616
June 17, 2025	51.11	51.05	51.05	51.28	50.81	36,099
June 16, 2025	51.11	51.37	51.37	51.48	50.95	70,492
June 13, 2025	50.84	50.78	50.78	51.07	50.65	16,974