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

58.41

-0.42(-0.71%)

Updated at October 17 04:29PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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