Market data

Select a section

Vanguard Funds Vanguard FTSE Emerging Markets Ucits ETF

(VFEA)
Sector: n/a
$62.80
$0.24 0.38
Last updated: 11:21:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $62.64 $62.66 $62.40 $62.65 12,530
21/11/2024 $62.62 $62.73 $62.39 $62.65 3,782
20/11/2024 $63.70 $63.70 $62.78 $62.78 4,544
19/11/2024 $63.78 $63.82 $62.87 $63.16 11,033
18/11/2024 $62.70 $62.98 $62.49 $62.97 6,855
15/11/2024 $62.83 $62.99 $62.39 $63.03 1,823
14/11/2024 $62.89 $63.03 $62.57 $63.03 1,526
13/11/2024 $63.54 $63.63 $62.90 $62.93 10,377
12/11/2024 $63.80 $63.80 $63.24 $63.31 2,732
11/11/2024 $65.32 $65.36 $64.25 $64.25 5,103
08/11/2024 $65.73 $66.01 $64.75 $64.75 1,089
07/11/2024 $65.99 $66.48 $65.72 $66.31 3,804
06/11/2024 $65.29 $65.32 $64.50 $64.87 18,079
05/11/2024 $65.57 $65.78 $65.54 $65.71 2,752
04/11/2024 $64.78 $65.17 $64.53 $64.99 4,255
01/11/2024 $64.77 $65.28 $64.70 $64.81 9,360
31/10/2024 $64.47 $64.55 $63.93 $64.25 2,840
30/10/2024 $64.84 $64.92 $64.52 $65.40 5,314
29/10/2024 $65.21 $65.77 $64.94 $65.40 5,044
28/10/2024 $65.49 $65.60 $64.96 $65.52 1,616
25/10/2024 $65.18 $65.53 $65.15 $65.53 18,260
24/10/2024 $65.27 $65.33 $64.91 $65.26 3,938
23/10/2024 $65.64 $65.75 $65.26 $65.26 2,600
22/10/2024 $65.80 $65.84 $65.46 $65.68 3,457
21/10/2024 $65.88 $65.96 $65.47 $65.50 34,873
18/10/2024 $66.49 $66.71 $66.29 $66.39 2,202
17/10/2024 $65.65 $65.77 $65.20 $65.67 14,605
16/10/2024 $65.68 $65.95 $65.09 $65.95 8,428
15/10/2024 $65.97 $65.97 $65.38 $65.51 9,268
14/10/2024 $66.52 $66.83 $66.27 $66.58 10,088
11/10/2024 $66.13 $66.81 $65.89 $66.81 5,931
10/10/2024 $66.15 $66.20 $65.79 $66.16 1,445
09/10/2024 $65.78 $66.15 $65.40 $66.15 30,750
08/10/2024 $66.48 $66.78 $65.85 $66.43 4,396
07/10/2024 $68.36 $69.01 $67.80 $67.26 12,548
04/10/2024 $67.89 $67.98 $67.27 $67.26 9,948
03/10/2024 $67.79 $67.79 $66.79 $67.06 14,369
02/10/2024 $67.87 $68.29 $67.40 $67.78 5,075
01/10/2024 $66.50 $66.66 $65.94 $66.26 8,108
30/09/2024 $67.28 $67.55 $66.39 $66.39 6,547
27/09/2024 $66.71 $67.33 $66.66 $67.04 3,435
26/09/2024 $65.60 $67.07 $65.60 $66.68 2,286
25/09/2024 $64.64 $65.14 $64.60 $64.99 5,291
24/09/2024 $64.04 $65.08 $63.98 $65.08 5,146
23/09/2024 $62.98 $63.37 $62.60 $63.30 19,514
20/09/2024 $62.79 $62.92 $62.53 $62.53 2,233
19/09/2024 $62.48 $62.49 $62.18 $62.47 384
18/09/2024 $61.55 $61.72 $61.37 $61.43 1,445
17/09/2024 $61.67 $61.86 $61.55 $61.83 5,053
16/09/2024 $61.51 $61.55 $61.36 $61.38 853
13/09/2024 $61.13 $61.48 $61.10 $60.90 706
12/09/2024 $60.94 $60.94 $60.55 $60.02 2,324
11/09/2024 $60.17 $60.36 $59.57 $60.01 51,890
10/09/2024 $60.49 $60.49 $60.01 $60.01 93,204
09/09/2024 $60.14 $60.31 $60.00 $60.22 4,521
06/09/2024 $60.73 $61.04 $60.12 $60.17 4,050
05/09/2024 $60.85 $61.18 $60.76 $60.76 27,738
04/09/2024 $60.45 $61.05 $60.44 $60.83 12,115
03/09/2024 $61.55 $61.59 $60.78 $60.99 5,900
02/09/2024 $61.63 $61.69 $61.39 $61.67 2,121
30/08/2024 $62.03 $62.10 $61.67 $61.67 3,481
29/08/2024 $61.62 $61.84 $61.48 $61.74 2,043
28/08/2024 $61.79 $61.88 $61.36 $61.36 2,472
27/08/2024 $61.81 $61.97 $61.71 $61.82 2,618
26/08/2024 $61.97 $62.06 $61.54 $61.54 8,649
23/08/2024 $61.97 $62.06 $61.54 $61.54 8,649
22/08/2024 $61.97 $62.06 $61.54 $61.54 8,649
21/08/2024 $61.73 $62.13 $61.63 $62.13 6,425
20/08/2024 $61.89 $62.25 $61.76 $61.76 9,347
19/08/2024 $62.06 $62.43 $61.86 $62.43 8,663
16/08/2024 $61.50 $61.69 $61.32 $61.59 12,554
15/08/2024 $60.65 $61.22 $60.54 $61.22 28,224
14/08/2024 $60.74 $60.81 $60.43 $60.70 4,069
13/08/2024 $60.50 $60.69 $60.31 $60.69 5,978
12/08/2024 $60.54 $60.56 $60.29 $60.56 4,955
09/08/2024 $60.45 $60.45 $59.89 $60.13 2,377
08/08/2024 $59.44 $59.86 $59.00 $59.85 10,999
07/08/2024 $59.25 $59.64 $59.00 $59.46 12,208
06/08/2024 $57.94 $58.75 $57.79 $58.13 2,012
05/08/2024 $57.25 $57.85 $56.48 $57.78 7,014
02/08/2024 $59.71 $59.71 $59.07 $59.09 23,659
01/08/2024 $61.11 $61.11 $60.45 $60.51 29,254
31/07/2024 $60.87 $61.32 $60.87 $61.15 5,407
30/07/2024 $60.43 $60.43 $59.95 $60.04 9,628
29/07/2024 $60.66 $60.80 $60.10 $60.15 2,699
26/07/2024 $60.22 $60.43 $60.22 $60.12 1,861
25/07/2024 $59.95 $60.12 $59.66 $60.12 16,355
24/07/2024 $60.60 $60.70 $60.40 $60.43 14,129
23/07/2024 $60.87 $60.96 $60.55 $60.93 2,676
22/07/2024 $60.82 $61.25 $60.74 $60.99 5,741
19/07/2024 $61.13 $61.50 $60.83 $60.86 5,081
18/07/2024 $62.13 $62.39 $61.40 $61.40 5,233
17/07/2024 $62.44 $62.44 $61.90 $61.90 9,548
16/07/2024 $62.54 $62.69 $62.44 $62.44 10,612
15/07/2024 $62.67 $62.79 $62.53 $62.64 4,853
12/07/2024 $62.92 $63.18 $62.82 $63.01 6,335
11/07/2024 $62.64 $63.03 $62.64 $62.78 13,145
10/07/2024 $61.99 $62.27 $61.87 $62.21 776
09/07/2024 $61.89 $62.09 $61.78 $61.78 5,350
08/07/2024 $61.73 $61.93 $61.73 $61.81 3,063
05/07/2024 $61.70 $61.75 $61.30 $61.44 12,798
04/07/2024 $61.75 $62.09 $61.68 $61.69 2,035
03/07/2024 $60.91 $61.68 $60.91 $61.68 10,848
02/07/2024 $60.50 $60.66 $60.33 $60.66 8,429
01/07/2024 $60.75 $61.12 $60.51 $60.61 4,995
28/06/2024 $60.72 $60.86 $60.59 $60.68 5,857
27/06/2024 $60.38 $60.55 $60.20 $60.20 2,706
26/06/2024 $60.60 $60.80 $60.22 $60.34 7,804
25/06/2024 $60.79 $60.80 $60.15 $60.28 4,816
24/06/2024 $60.28 $61.04 $60.28 $60.87 3,876
21/06/2024 $60.88 $61.08 $60.68 $60.69 3,899
20/06/2024 $61.28 $61.36 $60.87 $60.89 7,792
19/06/2024 $60.99 $61.45 $60.99 $61.29 730
18/06/2024 $60.41 $60.99 $60.41 $60.98 15,094
17/06/2024 $60.42 $60.47 $60.22 $60.40 7,202
14/06/2024 $60.35 $60.38 $59.89 $60.22 1,688
13/06/2024 $60.34 $60.40 $59.96 $60.17 7,600
12/06/2024 $59.93 $60.42 $59.80 $60.42 2,213
11/06/2024 $59.75 $59.98 $59.55 $59.69 11,784
10/06/2024 $59.97 $60.02 $59.64 $59.95 13,031
07/06/2024 $60.20 $60.20 $59.89 $59.98 1,219
06/06/2024 $60.15 $60.40 $59.91 $60.16 5,291
05/06/2024 $59.25 $59.68 $59.06 $59.68 10,243
04/06/2024 $58.71 $58.89 $58.46 $58.71 11,569
03/06/2024 $60.09 $60.27 $59.77 $59.77 6,672
31/05/2024 $59.07 $59.37 $58.92 $58.92 5,248
30/05/2024 $59.42 $59.84 $59.39 $59.84 9,845
29/05/2024 $60.26 $60.29 $59.80 $59.94 5,621
28/05/2024 $60.88 $61.00 $60.68 $60.68 12,259
27/05/2024 $60.65 $60.93 $60.59 $60.87 3,891

Market data

Select a section