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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	61.34	61.19	61.19	61.43	60.9	87,673
January 13, 2026	60.93	61.38	61.38	61.44	60.87	57,593
January 12, 2026	60.87	61.19	61.19	61.27	60.66	144,543
January 09, 2026	60.19	60.65	60.65	60.7	60.01	60,304
January 08, 2026	60.25	60.35	60.35	60.55	60.16	79,261
January 07, 2026	60.72	60.53	60.53	60.72	60.25	62,877
January 06, 2026	60.36	60.74	60.74	60.92	60.18	61,091
January 05, 2026	60.46	60.11	60.11	60.49	59.88	71,320
January 02, 2026	59.74	59.71	59.71	60.46	59.41	68,144
December 31, 2025	58.96	58.8	58.8	58.99	58.69	21,732
December 30, 2025	58.48	58.8	58.8	58.88	58.4	54,584
December 29, 2025	58.82	58.23	58.23	59.16	58.14	74,048
December 24, 2025	58.75	58.47	58.47	58.75	58.38	21,490
December 23, 2025	58.27	58.43	58.43	58.8	58.17	37,364
December 22, 2025	58.57	58.4	58.4	58.9	58.22	39,897
December 19, 2025	58.27	58.62	58.62	58.93	58.08	56,626
December 18, 2025	57.78	58.07	58.07	58.14	57.54	34,075
December 17, 2025	58.17	57.42	57.42	58.24	57.39	47,112
December 16, 2025	57.71	57.43	57.43	57.9	57.36	43,312
December 15, 2025	58.34	58.34	58.34	58.47	57.88	37,479
December 12, 2025	58.86	58.34	58.29	58.98	58.19	46,858
December 11, 2025	58.26	58.4	58.4	58.47	58.15	60,535
December 10, 2025	58.78	58.68	58.68	58.99	58.48	32,009
December 09, 2025	59.13	58.61	58.61	60.3	58.29	33,066
December 08, 2025	59.01	58.66	58.66	59.01	57.96	39,267
December 05, 2025	59.01	58.95	58.95	59.36	58.89	60,545
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

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