Market data

Select a section

Vanguard Funds Vanguard FTSE Emerging Markets Ucits ETF

(VFEG)
Sector: n/a
5,258.00p
23.50p 0.45
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 5,110.00p 5,147.00p 5,083.00p 5,136.00p 8,110
16/01/2025 5,113.00p 5,129.00p 5,058.00p 5,049.50p 16,936
15/01/2025 5,025.00p 5,055.00p 4,995.00p 5,049.50p 19,941
14/01/2025 5,026.00p 5,051.00p 5,001.00p 5,011.50p 7,947
13/01/2025 4,982.00p 4,995.50p 4,956.50p 4,959.50p 14,726
10/01/2025 5,025.00p 5,026.00p 4,957.94p 4,993.25p 16,254
09/01/2025 5,052.00p 5,151.80p 5,027.00p 5,041.50p 11,045
08/01/2025 4,991.00p 5,036.00p 4,974.50p 5,022.50p 15,626
07/01/2025 5,015.00p 5,036.00p 4,997.50p 5,033.00p 18,991
06/01/2025 5,045.00p 5,087.00p 5,012.00p 5,044.00p 20,764
03/01/2025 5,083.00p 5,087.00p 5,040.00p 5,060.00p 8,973
02/01/2025 5,000.00p 5,080.00p 4,974.50p 5,068.50p 18,213
01/01/2025 5,015.00p 5,040.00p 4,977.50p 5,019.25p 7,890
31/12/2024 5,015.00p 5,040.00p 4,977.50p 5,019.25p 7,890
30/12/2024 5,043.00p 5,043.00p 4,990.53p 5,019.50p 11,960
27/12/2024 5,070.00p 5,080.00p 4,998.50p 5,027.00p 11,231
26/12/2024 5,092.00p 5,092.00p 5,053.00p 5,062.00p 10,608
25/12/2024 5,092.00p 5,092.00p 5,053.00p 5,062.00p 10,608
24/12/2024 5,092.00p 5,092.00p 5,053.00p 5,062.00p 10,608
23/12/2024 5,039.00p 5,065.00p 5,022.00p 5,053.00p 10,169
20/12/2024 5,029.00p 5,037.00p 4,979.50p 5,019.50p 10,551
19/12/2024 5,000.00p 5,045.00p 4,981.00p 5,022.50p 9,060
18/12/2024 5,064.00p 5,066.00p 5,018.00p 5,031.50p 12,697
17/12/2024 5,036.00p 5,037.00p 5,002.00p 5,031.00p 11,479
16/12/2024 5,099.00p 5,109.00p 5,050.00p 5,058.00p 12,774
13/12/2024 5,100.00p 5,112.00p 5,087.00p 5,094.50p 6,585
12/12/2024 5,106.00p 5,117.85p 5,060.00p 5,085.00p 14,024
11/12/2024 5,080.00p 5,090.00p 5,051.00p 5,076.00p 16,069
10/12/2024 5,084.00p 5,104.00p 5,066.00p 5,080.00p 10,084
09/12/2024 5,130.00p 5,200.00p 5,101.00p 5,180.50p 20,533
06/12/2024 5,050.00p 5,059.00p 5,037.00p 5,046.00p 10,845
05/12/2024 5,012.00p 5,038.00p 5,004.00p 5,032.00p 9,953
04/12/2024 5,032.00p 5,046.00p 5,002.00p 5,009.50p 15,913
03/12/2024 5,001.00p 5,038.00p 4,987.50p 5,016.00p 23,070
02/12/2024 4,961.50p 4,995.00p 4,943.50p 4,987.50p 20,157
29/11/2024 4,899.00p 4,948.00p 4,883.50p 4,942.75p 20,481
28/11/2024 4,930.00p 4,932.00p 4,900.50p 4,907.50p 18,755
27/11/2024 5,002.00p 5,005.00p 4,931.50p 4,935.50p 8,535
26/11/2024 4,975.50p 4,996.50p 4,960.50p 4,977.00p 7,536
25/11/2024 5,003.00p 5,017.00p 4,980.50p 4,992.25p 12,750
22/11/2024 4,997.00p 5,025.00p 4,971.50p 4,967.50p 9,233
21/11/2024 4,942.50p 4,974.50p 4,923.00p 4,967.50p 9,138
20/11/2024 4,986.50p 4,997.00p 4,955.50p 4,975.00p 5,445
19/11/2024 4,986.00p 5,011.00p 4,966.50p 4,982.00p 4,395
18/11/2024 4,970.00p 4,985.50p 4,951.50p 4,976.00p 8,718
15/11/2024 4,961.00p 4,976.01p 4,937.50p 4,952.50p 35,135
14/11/2024 4,955.00p 4,973.00p 4,935.50p 4,957.00p 12,679
13/11/2024 4,988.00p 5,004.00p 4,956.00p 4,957.00p 8,713
12/11/2024 4,975.50p 4,984.00p 4,936.50p 4,958.75p 17,728
11/11/2024 5,058.00p 5,071.00p 4,996.00p 5,007.25p 15,231
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

Market data

Select a section