Market data

Select a section

Vanguard Funds Vanguard FTSE Emerging Markets Ucits ETF

(VFEG)
Sector: n/a
5,392.00p
14.00p 0.26
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 5,381.00p 5,407.00p 5,350.00p 5,392.00p 24,330
17/07/2025 5,390.00p 5,390.00p 5,347.00p 5,378.00p 32,710
16/07/2025 5,340.00p 5,354.00p 5,310.00p 5,321.00p 23,372
15/07/2025 5,312.00p 5,350.00p 5,308.00p 5,330.00p 33,689
14/07/2025 5,264.00p 5,274.00p 5,249.00p 5,267.00p 31,750
11/07/2025 5,249.00p 5,263.00p 5,231.00p 5,242.00p 16,094
10/07/2025 5,227.00p 5,330.00p 5,181.00p 5,225.00p 31,045
09/07/2025 5,217.00p 5,227.00p 5,199.00p 5,206.00p 28,429
08/07/2025 5,218.00p 5,246.00p 5,205.00p 5,223.50p 26,057
07/07/2025 5,201.00p 5,221.00p 5,182.00p 5,203.00p 23,740
04/07/2025 5,200.00p 5,216.00p 5,186.00p 5,207.50p 25,831
03/07/2025 5,228.00p 5,261.00p 5,203.00p 5,233.50p 20,326
02/07/2025 5,183.00p 5,232.00p 5,160.00p 5,218.00p 53,063
01/07/2025 5,153.00p 5,191.00p 5,146.00p 5,173.50p 19,137
30/06/2025 5,147.00p 5,159.00p 5,129.00p 5,146.50p 29,447
27/06/2025 5,153.00p 5,181.00p 5,130.00p 5,158.00p 21,771
26/06/2025 5,142.00p 5,154.00p 5,124.29p 5,145.00p 25,016
25/06/2025 5,162.00p 5,167.00p 5,141.00p 5,148.00p 20,950
24/06/2025 5,128.00p 5,138.00p 5,082.00p 5,130.50p 12,613
23/06/2025 5,083.00p 5,095.00p 5,046.00p 5,053.00p 15,062
20/06/2025 5,070.00p 5,095.00p 5,044.00p 5,056.00p 11,650
19/06/2025 5,091.00p 5,091.00p 5,019.00p 5,028.50p 49,653
18/06/2025 5,117.00p 5,124.00p 5,085.00p 5,104.00p 13,486
17/06/2025 5,111.00p 5,128.00p 5,081.00p 5,104.50p 35,960
16/06/2025 5,113.00p 5,148.00p 5,095.00p 5,136.50p 66,994
13/06/2025 5,084.00p 5,107.00p 5,065.00p 5,078.00p 16,798
12/06/2025 5,161.00p 5,171.00p 5,126.00p 5,144.50p 24,392
11/06/2025 5,217.00p 5,333.00p 5,176.00p 5,183.50p 19,990
10/06/2025 5,141.00p 5,173.00p 5,127.00p 5,150.00p 64,550
09/06/2025 5,109.00p 5,124.00p 5,093.00p 5,112.00p 19,721
06/06/2025 5,074.00p 5,097.00p 5,042.00p 5,076.50p 13,914
05/06/2025 5,058.00p 5,077.00p 5,034.00p 5,062.00p 15,161
04/06/2025 5,012.00p 5,054.00p 5,002.00p 5,030.50p 40,716
03/06/2025 4,994.50p 5,013.00p 4,971.00p 4,993.25p 18,919
02/06/2025 4,936.00p 4,996.50p 4,913.00p 4,959.75p 29,634
30/05/2025 5,016.00p 5,029.00p 4,959.50p 4,978.00p 17,021
29/05/2025 5,056.00p 5,081.00p 5,015.00p 5,030.50p 49,250
28/05/2025 5,029.00p 5,046.00p 5,009.00p 5,022.00p 24,824
27/05/2025 5,028.00p 5,039.00p 5,000.00p 5,039.00p 30,540
26/05/2025 5,059.00p 5,152.00p 5,002.00p 5,046.00p 18,106
23/05/2025 5,059.00p 5,152.00p 5,002.00p 5,046.00p 18,106
22/05/2025 5,086.00p 5,101.00p 5,050.00p 5,070.50p 20,108
21/05/2025 5,086.00p 5,134.00p 5,086.00p 5,108.00p 16,284
20/05/2025 5,120.00p 5,122.00p 5,087.00p 5,107.50p 21,461
19/05/2025 5,111.00p 5,119.00p 5,070.00p 5,114.00p 37,784
16/05/2025 5,140.00p 5,155.00p 5,126.00p 5,146.00p 27,012
15/05/2025 5,134.00p 5,168.00p 5,114.00p 5,142.50p 19,535
14/05/2025 5,150.00p 5,169.00p 5,121.00p 5,161.50p 19,080
13/05/2025 5,122.00p 5,140.00p 5,082.00p 5,132.00p 21,928
12/05/2025 5,122.00p 5,190.00p 5,082.65p 5,133.50p 35,796
09/05/2025 5,005.00p 5,025.00p 4,981.00p 4,987.00p 14,508
08/05/2025 5,007.00p 5,008.00p 4,927.50p 4,954.75p 22,647
07/05/2025 4,972.50p 4,981.50p 4,926.00p 4,954.00p 32,331
06/05/2025 5,007.00p 5,014.00p 4,953.00p 4,995.00p 25,244
05/05/2025 4,981.00p 5,029.00p 4,942.00p 4,986.25p 12,421
02/05/2025 4,981.00p 5,029.00p 4,942.00p 4,986.25p 12,421
01/05/2025 4,894.00p 4,903.00p 4,831.00p 4,885.50p 24,607
30/04/2025 4,845.50p 4,867.00p 4,796.00p 4,830.75p 13,110
29/04/2025 4,813.00p 4,833.50p 4,762.50p 4,817.75p 17,907
28/04/2025 4,850.50p 4,953.00p 4,790.50p 4,797.00p 19,920
25/04/2025 4,820.50p 4,831.00p 4,782.00p 4,809.75p 15,300
24/04/2025 4,800.00p 4,841.00p 4,760.00p 4,834.75p 21,129
23/04/2025 4,803.00p 4,968.00p 4,762.00p 4,820.75p 44,352
22/04/2025 4,701.50p 4,738.00p 4,671.00p 4,719.75p 21,053
21/04/2025 4,721.00p 4,745.50p 4,680.00p 4,704.00p 17,752
18/04/2025 4,721.00p 4,745.50p 4,680.00p 4,704.00p 17,752
17/04/2025 4,721.00p 4,745.50p 4,680.00p 4,704.00p 17,752
16/04/2025 4,661.00p 4,709.00p 4,629.50p 4,700.50p 17,784
15/04/2025 4,735.00p 4,802.00p 4,714.50p 4,730.00p 21,731
14/04/2025 4,738.00p 4,772.00p 4,705.50p 4,743.00p 24,144
11/04/2025 4,714.50p 4,714.50p 4,534.50p 4,677.00p 17,100
10/04/2025 4,777.00p 4,785.00p 4,632.50p 4,638.00p 29,143
09/04/2025 4,576.50p 4,621.00p 4,449.50p 4,490.00p 30,198
08/04/2025 4,588.00p 4,713.50p 4,552.00p 4,595.75p 39,240
07/04/2025 4,700.00p 4,798.50p 4,356.50p 4,504.25p 59,084
04/04/2025 4,869.50p 4,880.00p 4,542.00p 4,666.00p 38,787
03/04/2025 4,924.50p 4,980.00p 4,807.17p 4,863.50p 20,812
02/04/2025 5,025.00p 5,033.00p 4,991.50p 5,006.50p 14,778
01/04/2025 5,017.00p 5,155.00p 4,985.50p 5,025.50p 16,216
31/03/2025 4,960.50p 4,994.50p 4,941.50p 4,987.00p 32,609
28/03/2025 5,044.00p 5,081.00p 5,001.00p 5,005.75p 21,203
27/03/2025 5,090.00p 5,104.00p 5,067.00p 5,092.00p 16,962
26/03/2025 5,088.00p 5,109.00p 5,077.00p 5,086.50p 17,173
25/03/2025 5,184.00p 5,245.20p 5,048.00p 5,086.50p 19,425
24/03/2025 5,121.00p 5,140.00p 5,088.00p 5,112.00p 21,663
21/03/2025 5,086.00p 5,093.00p 5,056.00p 5,091.00p 12,440
20/03/2025 5,114.00p 5,130.00p 5,075.00p 5,093.00p 16,892
19/03/2025 5,125.00p 5,152.00p 5,111.00p 5,129.50p 16,427
18/03/2025 5,146.00p 5,154.00p 5,108.49p 5,132.00p 25,883
17/03/2025 5,074.00p 5,137.00p 5,057.00p 5,124.00p 26,480
14/03/2025 5,042.00p 5,088.00p 5,026.00p 5,075.50p 15,003
13/03/2025 4,970.00p 4,995.00p 4,936.00p 4,985.50p 16,539
12/03/2025 5,000.00p 5,033.00p 4,972.50p 4,990.00p 13,629
11/03/2025 5,002.00p 5,129.00p 4,854.00p 4,979.25p 21,317
10/03/2025 5,049.00p 5,058.00p 4,960.50p 4,992.25p 13,490
07/03/2025 5,096.00p 5,101.00p 5,049.00p 5,061.00p 17,075
06/03/2025 5,099.00p 5,119.00p 5,088.00p 5,095.50p 12,208
05/03/2025 5,070.00p 5,086.00p 5,033.00p 5,052.00p 17,431
04/03/2025 5,019.00p 5,023.00p 4,962.50p 4,972.50p 23,130
03/03/2025 5,072.00p 5,087.00p 5,015.97p 5,032.50p 29,691
28/02/2025 5,055.00p 5,064.00p 5,017.00p 5,056.50p 22,036
27/02/2025 5,166.00p 5,194.00p 5,111.00p 5,153.00p 17,158
26/02/2025 5,224.00p 5,228.00p 5,184.00p 5,204.50p 15,068
25/02/2025 5,160.00p 5,165.00p 5,109.41p 5,145.00p 15,735
24/02/2025 5,232.00p 5,240.00p 5,147.00p 5,158.50p 20,251
21/02/2025 5,268.00p 5,294.00p 5,242.00p 5,258.00p 15,032
20/02/2025 5,223.00p 5,273.00p 5,162.00p 5,234.50p 12,623
19/02/2025 5,233.00p 5,234.00p 5,191.00p 5,209.50p 15,317
18/02/2025 5,223.00p 5,235.00p 5,201.00p 5,212.50p 11,320
17/02/2025 5,203.00p 5,217.00p 5,184.00p 5,204.00p 17,959
14/02/2025 5,197.00p 5,197.00p 5,161.00p 5,171.00p 23,724
13/02/2025 5,166.00p 5,179.00p 5,143.00p 5,169.00p 12,529
12/02/2025 5,198.00p 5,204.00p 5,171.00p 5,191.50p 12,233
11/02/2025 5,181.00p 5,196.00p 5,149.00p 5,185.50p 16,114
10/02/2025 5,193.00p 5,223.00p 5,174.00p 5,214.00p 19,597
07/02/2025 5,179.00p 5,191.00p 4,961.77p 5,160.00p 15,129
06/02/2025 5,121.00p 5,167.00p 5,105.00p 5,099.00p 14,101
05/02/2025 5,112.00p 5,114.00p 5,068.00p 5,099.00p 14,560
04/02/2025 5,117.00p 5,150.00p 5,099.00p 5,097.00p 13,492
03/02/2025 5,083.00p 5,106.00p 5,034.00p 5,097.00p 87,801
31/01/2025 5,174.00p 5,180.00p 5,133.00p 5,144.00p 19,345
30/01/2025 5,073.00p 5,131.00p 5,056.00p 5,124.50p 14,088
29/01/2025 5,089.00p 5,119.00p 5,068.54p 5,081.50p 13,489
28/01/2025 5,011.00p 5,045.00p 4,993.00p 5,004.75p 20,168
27/01/2025 5,018.00p 5,030.00p 4,960.50p 4,987.25p 23,001
24/01/2025 5,143.00p 5,143.00p 5,078.00p 5,086.00p 16,905
23/01/2025 5,133.00p 5,133.00p 5,091.00p 5,106.00p 12,498
22/01/2025 5,085.00p 5,113.00p 5,070.00p 5,108.50p 19,005
21/01/2025 5,129.00p 5,145.00p 5,092.00p 5,104.00p 8,637
20/01/2025 5,146.00p 5,169.00p 4,994.00p 5,148.50p 16,705

Market data

Select a section