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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	56.29	56.43	56.43	56.57	56.11	43,227
September 10, 2025	56	56.03	56.03	56.19	55.59	32,127
September 09, 2025	55.41	55.66	55.66	55.74	55.29	32,446
September 08, 2025	55.35	55.22	55.22	55.52	55.08	45,023
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

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