Market data

Select a section

Vanguard Funds Vanguard FTSE Emerging Markets Ucits ETF

(VFEG)
Sector: n/a
5,011.50p
-91.00p -1.78
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 5,088.00p 5,088.00p 4,997.50p 5,011.50p 10,038
07/11/2024 5,094.00p 5,122.00p 5,082.00p 5,102.50p 11,622
06/11/2024 5,073.00p 5,090.00p 5,014.86p 5,038.50p 11,076
05/11/2024 5,058.00p 5,067.00p 5,035.00p 5,050.00p 7,694
04/11/2024 4,979.00p 5,026.00p 4,976.00p 5,019.00p 10,194
01/11/2024 5,020.00p 5,032.00p 4,991.92p 5,003.25p 26,008
31/10/2024 4,959.00p 5,008.00p 4,943.00p 4,990.00p 8,510
30/10/2024 4,988.00p 4,997.00p 4,965.50p 4,975.25p 13,729
29/10/2024 5,025.00p 5,076.00p 5,005.00p 5,023.50p 11,420
28/10/2024 5,047.00p 5,060.00p 5,009.00p 5,042.50p 10,326
25/10/2024 5,036.00p 5,050.00p 5,015.00p 5,035.50p 25,222
24/10/2024 5,047.00p 5,057.00p 5,000.00p 5,048.00p 14,637
23/10/2024 5,072.00p 5,085.00p 5,037.00p 5,048.00p 25,173
22/10/2024 5,052.00p 5,082.00p 5,028.00p 5,057.50p 24,559
21/10/2024 5,056.00p 5,071.00p 5,024.00p 5,041.50p 23,742
18/10/2024 5,093.00p 5,119.00p 5,076.00p 5,094.00p 15,547
17/10/2024 5,070.00p 5,070.00p 5,014.00p 5,033.50p 8,687
16/10/2024 5,039.00p 5,067.00p 5,021.19p 5,058.50p 10,306
15/10/2024 5,043.00p 5,056.00p 4,989.00p 4,991.00p 19,717
14/10/2024 5,093.00p 5,129.00p 5,070.00p 5,097.00p 13,725
11/10/2024 5,055.00p 5,105.00p 5,035.44p 5,098.00p 14,741
10/10/2024 5,064.00p 5,078.00p 5,028.00p 5,051.50p 12,337
09/10/2024 5,029.00p 5,059.00p 5,000.00p 5,051.50p 9,245
08/10/2024 5,086.00p 5,103.00p 4,996.00p 5,077.00p 18,384
07/10/2024 5,221.00p 5,355.00p 5,171.45p 5,197.50p 19,011
04/10/2024 5,168.00p 5,287.55p 5,127.00p 5,137.50p 11,212
03/10/2024 5,140.00p 5,155.00p 4,884.00p 5,112.00p 11,963
02/10/2024 5,126.00p 5,155.00p 5,081.00p 5,088.50p 10,331
01/10/2024 4,986.00p 5,002.00p 4,942.00p 4,991.50p 15,208
30/09/2024 5,027.00p 5,046.00p 4,954.50p 4,963.75p 18,010
27/09/2024 4,993.50p 5,036.00p 4,978.00p 5,002.00p 10,174
26/09/2024 4,916.50p 5,027.00p 4,914.00p 4,973.75p 8,781
25/09/2024 4,855.00p 4,871.50p 4,803.50p 4,865.25p 6,949
24/09/2024 4,796.50p 4,863.00p 4,779.50p 4,863.00p 12,189
23/09/2024 4,728.50p 4,747.00p 4,714.66p 4,737.25p 8,471
20/09/2024 4,714.00p 4,731.00p 4,697.00p 4,710.75p 6,176
19/09/2024 4,707.00p 4,718.50p 4,690.50p 4,708.75p 4,925
18/09/2024 4,666.50p 4,686.50p 4,639.50p 4,652.25p 2,526
17/09/2024 4,674.00p 4,692.00p 4,659.50p 4,684.75p 2,475
16/09/2024 4,668.50p 4,674.50p 4,643.61p 4,647.50p 7,382
13/09/2024 4,652.00p 4,738.00p 4,639.75p 4,645.00p 5,207
12/09/2024 4,649.50p 4,673.50p 4,630.50p 4,607.75p 3,237
11/09/2024 4,614.50p 4,623.50p 4,589.50p 4,603.25p 6,656
10/09/2024 4,612.00p 4,621.00p 4,597.00p 4,603.25p 9,384
09/09/2024 4,594.50p 4,619.42p 4,581.93p 4,611.50p 10,738
06/09/2024 4,607.50p 4,641.50p 4,572.00p 4,573.75p 9,054
05/09/2024 4,628.50p 4,647.50p 4,607.50p 4,624.00p 5,840
04/09/2024 4,615.50p 4,646.50p 4,600.00p 4,635.50p 7,357
03/09/2024 4,690.50p 4,699.00p 4,639.00p 4,654.00p 4,629
02/09/2024 4,693.50p 4,701.00p 4,672.67p 4,692.75p 9,354
30/08/2024 4,714.00p 4,720.00p 4,688.50p 4,692.75p 6,806
29/08/2024 4,666.00p 4,700.50p 4,644.00p 4,691.00p 4,545
28/08/2024 4,664.00p 4,687.50p 4,647.50p 4,656.00p 7,970
27/08/2024 4,680.00p 4,699.00p 4,661.21p 4,666.75p 14,867
26/08/2024 4,715.50p 4,743.00p 4,692.50p 4,698.75p 7,612
23/08/2024 4,715.50p 4,743.00p 4,692.50p 4,698.75p 7,612
22/08/2024 4,715.50p 4,743.00p 4,692.50p 4,698.75p 7,612
21/08/2024 4,741.50p 4,758.50p 4,723.00p 4,747.50p 2,414
20/08/2024 4,774.00p 4,787.00p 4,736.00p 4,743.75p 4,750
19/08/2024 4,790.50p 4,806.50p 4,760.00p 4,805.50p 9,868
16/08/2024 4,772.50p 4,795.50p 4,747.00p 4,775.25p 5,118
15/08/2024 4,722.50p 4,769.50p 4,706.00p 4,756.00p 19,340
14/08/2024 4,713.00p 4,748.00p 4,686.50p 4,710.25p 3,350
13/08/2024 4,735.00p 4,735.00p 4,708.00p 4,727.00p 3,918
12/08/2024 4,733.00p 4,750.50p 4,704.92p 4,733.75p 5,591
09/08/2024 4,728.50p 4,738.50p 4,696.50p 4,705.25p 5,242
08/08/2024 4,639.50p 4,715.50p 4,639.50p 4,712.00p 5,238
07/08/2024 4,667.50p 4,693.50p 4,635.00p 4,674.75p 12,078
06/08/2024 4,583.50p 4,607.50p 4,544.00p 4,579.25p 8,415
05/08/2024 4,484.50p 4,545.00p 4,420.00p 4,527.75p 43,921
02/08/2024 4,690.50p 4,705.00p 4,600.14p 4,620.50p 5,509
01/08/2024 4,753.50p 4,781.50p 4,722.50p 4,727.25p 7,841
31/07/2024 4,754.00p 4,772.00p 4,733.00p 4,763.50p 26,492
30/07/2024 4,699.00p 4,705.50p 4,678.50p 4,678.50p 5,528
29/07/2024 4,725.00p 4,729.00p 4,678.25p 4,678.25p 9,056
26/07/2024 4,687.50p 4,708.00p 4,672.00p 4,664.75p 10,440
25/07/2024 4,655.00p 4,672.50p 4,619.50p 4,664.75p 4,208
24/07/2024 4,708.50p 4,710.50p 4,668.50p 4,675.50p 17,285
23/07/2024 4,701.00p 4,735.50p 4,679.50p 4,719.50p 17,810
22/07/2024 4,711.00p 4,746.50p 4,701.00p 4,727.00p 9,778
19/07/2024 4,743.50p 4,743.50p 4,707.00p 4,710.00p 4,118
18/07/2024 4,799.50p 4,802.00p 4,736.50p 4,741.00p 7,987
17/07/2024 4,811.50p 4,811.50p 4,760.00p 4,764.00p 8,557
16/07/2024 4,831.00p 4,847.00p 4,811.50p 4,830.25p 14,124
15/07/2024 4,823.00p 4,848.00p 4,811.00p 4,827.25p 12,229
12/07/2024 4,878.50p 4,878.50p 4,847.50p 4,856.25p 7,067
11/07/2024 4,876.00p 4,884.50p 4,852.00p 4,860.00p 6,256
10/07/2024 4,848.00p 4,862.50p 4,829.00p 4,841.75p 10,395
09/07/2024 4,844.00p 4,851.00p 4,825.00p 4,838.50p 8,815
08/07/2024 4,819.50p 4,900.00p 4,805.00p 4,818.50p 11,978
05/07/2024 4,837.00p 4,840.50p 4,778.50p 4,799.75p 5,443
04/07/2024 4,846.00p 4,856.00p 4,823.00p 4,832.00p 4,480
03/07/2024 4,806.50p 4,832.00p 4,774.50p 4,827.50p 5,144
02/07/2024 4,791.00p 4,794.50p 4,763.00p 4,781.25p 4,372
01/07/2024 4,795.50p 4,803.00p 4,773.00p 4,795.00p 10,999
28/06/2024 4,800.00p 4,900.00p 4,771.00p 4,799.75p 7,093
27/06/2024 4,776.50p 4,788.00p 4,755.50p 4,766.75p 11,192
26/06/2024 4,788.50p 4,807.50p 4,760.38p 4,770.75p 5,798
25/06/2024 4,779.50p 4,790.50p 4,756.63p 4,763.25p 3,045
24/06/2024 4,784.50p 4,813.00p 4,761.00p 4,795.25p 7,668
21/06/2024 4,809.00p 4,824.00p 4,790.50p 4,806.00p 7,975
20/06/2024 4,826.50p 4,835.00p 4,790.00p 4,798.75p 4,271
19/06/2024 4,820.00p 4,839.00p 4,799.50p 4,819.50p 8,876
18/06/2024 4,777.50p 4,805.50p 4,738.50p 4,801.00p 7,480
17/06/2024 4,770.00p 4,776.50p 4,746.50p 4,760.50p 9,983
14/06/2024 4,729.50p 4,754.50p 4,719.50p 4,748.25p 6,161
13/06/2024 4,718.00p 4,728.00p 4,694.00p 4,708.50p 9,064
12/06/2024 4,699.00p 4,708.50p 4,680.72p 4,705.25p 5,143
11/06/2024 4,711.50p 4,715.50p 4,674.50p 4,686.75p 7,022
10/06/2024 4,700.50p 4,720.00p 4,675.50p 4,709.50p 6,803
07/06/2024 4,700.50p 4,719.00p 4,682.50p 4,700.00p 8,208
06/06/2024 4,697.50p 4,729.00p 4,660.00p 4,706.25p 8,168
05/06/2024 4,645.00p 4,680.00p 4,624.50p 4,675.00p 6,269
04/06/2024 4,622.50p 4,623.50p 4,566.50p 4,593.00p 12,412
03/06/2024 4,730.00p 4,744.50p 4,678.50p 4,681.25p 11,392
31/05/2024 4,659.50p 4,670.00p 4,621.50p 4,629.75p 6,674
30/05/2024 4,685.00p 4,699.00p 4,667.50p 4,695.25p 8,174
29/05/2024 4,725.00p 4,726.00p 4,696.00p 4,705.50p 5,886
28/05/2024 4,773.50p 4,788.50p 4,741.50p 4,752.75p 12,470
27/05/2024 4,776.50p 4,792.50p 4,762.50p 4,774.25p 6,829
24/05/2024 4,776.50p 4,792.50p 4,762.50p 4,774.25p 6,829
23/05/2024 4,816.50p 4,817.50p 4,775.50p 4,787.25p 9,581
22/05/2024 4,808.50p 4,832.50p 4,788.50p 4,801.25p 7,863
21/05/2024 4,840.50p 4,840.50p 4,797.00p 4,812.75p 22,625
20/05/2024 4,858.00p 4,862.00p 4,832.00p 4,849.75p 13,436
17/05/2024 4,856.00p 4,878.50p 4,837.50p 4,864.00p 9,983
16/05/2024 4,822.00p 4,854.00p 4,794.00p 4,841.00p 10,816
15/05/2024 4,813.00p 4,825.50p 4,792.50p 4,819.00p 21,861
14/05/2024 4,808.50p 4,825.00p 4,790.50p 4,813.00p 8,890
13/05/2024 4,793.00p 4,814.50p 4,773.50p 4,801.25p 10,923
10/05/2024 4,778.00p 4,799.00p 4,757.00p 4,774.25p 10,345

Market data

Select a section