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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.58	58.51	58.51	58.99	58.31	21,379
December 03, 2025	58.79	58.43	58.43	58.79	58.28	31,216
December 02, 2025	59	58.96	58.96	59.24	58.92	36,576
December 01, 2025	58.85	59.22	59.22	59.26	58.72	51,543
November 28, 2025	58.96	59.09	59.09	59.19	58.79	37,919
November 27, 2025	58.81	58.74	58.74	58.97	58.68	27,670
November 26, 2025	59.02	59.07	59.07	59.34	58.8	28,655
November 25, 2025	58.93	58.56	58.56	59	58.28	42,495
November 24, 2025	58.51	58.85	58.85	59.03	58.34	59,908
November 21, 2025	58.21	58.16	58.16	58.46	57.87	80,808
November 20, 2025	59.89	59.32	59.32	59.99	59.32	45,286
November 19, 2025	58.95	59.33	59.33	59.62	58.95	58,823
November 18, 2025	59.14	59.26	59.26	59.31	58.84	52,463
November 17, 2025	60.11	59.69	59.69	60.11	59.17	64,493
November 14, 2025	59.86	60.41	60.41	60.45	59.44	51,361
November 13, 2025	61.02	60.15	60.15	61.13	60.11	33,282
November 12, 2025	60.88	60.73	60.73	61.15	60.59	30,278
November 11, 2025	60.44	60.46	60.46	60.67	60.38	30,497
November 10, 2025	60.46	60.19	60.19	60.53	60.12	54,816
November 07, 2025	60.03	59.11	59.11	60.21	59.07	54,529
November 06, 2025	79	79	79	79	79	43,276
November 05, 2025	60.1	60.45	60.45	60.89	60.02	43,720
November 04, 2025	60.16	60.43	60.43	60.65	59.97	73,283
November 03, 2025	60.43	60.38	60.38	61.32	60.17	62,652
October 31, 2025	60.39	60.29	60.29	60.69	60.08	80,127
October 30, 2025	60.69	60.75	60.75	60.92	60.5	70,637
October 29, 2025	61.01	61.07	61.07	61.31	60.95	81,503
October 28, 2025	59.76	60.32	60.32	60.4	59.65	39,738
October 27, 2025	60.19	60.22	60.22	60.29	60.05	103,028
October 24, 2025	59.73	60.02	60.02	61.33	59.5	44,083
October 23, 2025	59.15	59.47	59.47	59.53	59.02	98,271
October 22, 2025	59.26	58.84	58.84	59.42	58.77	77,471
October 21, 2025	59.28	58.94	58.94	59.3	58.83	53,586
October 20, 2025	58.82	59.23	59.23	59.26	58.68	88,887
October 17, 2025	57.67	58.41	58.41	58.6	57.55	80,842
October 16, 2025	58.85	58.83	58.83	59.03	58.58	39,165
October 15, 2025	58.75	58.65	58.65	58.96	58.48	39,367
October 14, 2025	57.84	58.13	58.13	58.18	57.58	56,551
October 13, 2025	58	58.55	58.55	58.7	58	79,176
October 10, 2025	59.04	57.35	57.35	59.26	57.35	55,709
October 09, 2025	59.4	59.26	59.26	59.5	59.03	99,860
October 08, 2025	58.79	59.06	59.06	59.06	58.67	70,473
October 07, 2025	59.01	58.89	58.89	59.48	58.84	52,721
October 06, 2025	58.71	58.95	58.95	59.09	58.64	87,730
October 03, 2025	58.78	58.72	58.72	58.96	58.34	41,480
October 02, 2025	58.66	58.72	58.72	58.91	58.49	40,465
October 01, 2025	57.89	58.21	58.21	58.26	57.45	46,138
September 30, 2025	57.9	57.96	57.96	58.18	57.82	78,421
September 29, 2025	57.61	57.9	57.9	58.06	57.51	48,820
September 26, 2025	57.53	57.37	57.37	57.69	57.06	144,386
September 25, 2025	57.9	57.91	57.91	57.99	57.51	85,932
September 24, 2025	57.84	57.93	57.93	58.13	57.69	76,755
September 23, 2025	57.37	57.82	57.82	57.84	57.3	37,790
September 22, 2025	57.57	57.51	57.51	57.7	57.39	72,879
September 19, 2025	57.36	57.6	57.6	57.7	57.29	65,527
September 18, 2025	57	57.32	57.32	57.43	56.92	33,715
September 17, 2025	57.27	57.17	57.17	57.38	57.1	27,447
September 16, 2025	56.83	56.71	56.71	57.05	56.55	38,922
September 15, 2025	56.61	56.68	56.68	56.8	56.38	47,819
September 12, 2025	56.57	56.52	56.52	56.72	56.43	35,421

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