Vanguard FTSE Emerging Markets UCITS ETF (ETR:VFEA)
Germany · Delayed Price · Currency is EUR 64.77
+0.54 (0.84%)
Sep 10, 2025, 10:40 AM CET
ETR:VFEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 63.92 | 64.29 | 63.92 | 64.23 | 64.23 | 0.96% | 3,862 |
| Sep 8, 2025 | 63.74 | 63.81 | 63.56 | 63.62 | 63.62 | 0.66% | 17,333 |
| Sep 5, 2025 | 63.50 | 63.58 | 63.09 | 63.20 | 63.20 | 0.54% | 3,670 |
| Sep 4, 2025 | 62.87 | 62.97 | 62.75 | 62.86 | 62.86 | -0.43% | 6,650 |
| Sep 3, 2025 | 63.19 | 63.36 | 63.10 | 63.13 | 63.13 | 0.43% | 13,916 |
| Sep 2, 2025 | 63.09 | 63.15 | 62.72 | 62.86 | 62.86 | -0.46% | 13,053 |
| Sep 1, 2025 | 63.06 | 63.18 | 63.05 | 63.15 | 63.15 | 0.46% | 16,426 |
| Aug 29, 2025 | 63.05 | 63.11 | 62.62 | 62.86 | 62.86 | -0.54% | 11,841 |
| Aug 28, 2025 | 63.15 | 63.25 | 62.92 | 63.20 | 63.20 | -0.13% | 4,602 |
| Aug 27, 2025 | 63.50 | 63.51 | 63.21 | 63.28 | 63.28 | -0.72% | 11,553 |
| Aug 26, 2025 | 63.92 | 63.94 | 63.69 | 63.74 | 63.74 | -0.41% | 18,306 |
| Aug 25, 2025 | 64.01 | 64.05 | 63.73 | 64.00 | 64.00 | 0.42% | 25,246 |
| Aug 22, 2025 | 63.37 | 63.73 | 63.36 | 63.73 | 63.73 | 0.73% | 24,879 |
| Aug 21, 2025 | 63.04 | 63.27 | 62.89 | 63.27 | 63.27 | 0.59% | 12,234 |
| Aug 20, 2025 | 63.07 | 63.12 | 62.70 | 62.90 | 62.90 | -0.49% | 19,667 |
| Aug 19, 2025 | 63.37 | 63.40 | 63.15 | 63.21 | 63.21 | -0.32% | 10,875 |
| Aug 18, 2025 | 63.00 | 63.45 | 63.00 | 63.41 | 63.41 | 1.05% | 27,122 |
| Aug 15, 2025 | 63.11 | 63.11 | 62.75 | 62.75 | 62.75 | -0.22% | 8,573 |
| Aug 14, 2025 | 63.05 | 63.14 | 62.88 | 62.89 | 62.89 | -0.57% | 7,210 |
| Aug 13, 2025 | 63.15 | 63.48 | 63.14 | 63.25 | 63.25 | 0.88% | 19,658 |
| Aug 12, 2025 | 62.67 | 62.74 | 62.50 | 62.70 | 62.70 | 0.22% | 5,647 |
| Aug 11, 2025 | 62.27 | 62.58 | 62.27 | 62.56 | 62.56 | 0.66% | 1,895 |
| Aug 8, 2025 | 62.20 | 62.30 | 62.15 | 62.15 | 62.15 | -0.46% | 4,684 |
| Aug 7, 2025 | 62.23 | 62.66 | 62.21 | 62.44 | 62.44 | 1.08% | 10,397 |
| Aug 6, 2025 | 62.22 | 62.25 | 61.70 | 61.77 | 61.77 | -0.48% | 8,860 |
| Aug 5, 2025 | 62.28 | 62.60 | 62.07 | 62.07 | 62.07 | 0.37% | 8,003 |
| Aug 4, 2025 | 61.79 | 61.99 | 61.77 | 61.84 | 61.84 | 0.70% | 14,165 |
| Aug 1, 2025 | 62.26 | 62.26 | 61.08 | 61.41 | 61.41 | -1.81% | 10,858 |
| Jul 31, 2025 | 62.73 | 62.83 | 62.48 | 62.54 | 62.54 | -0.18% | 13,093 |
| Jul 30, 2025 | 62.53 | 62.78 | 62.50 | 62.65 | 62.65 | - | 3,771 |
| Jul 29, 2025 | 62.52 | 62.86 | 62.51 | 62.65 | 62.65 | 0.61% | 6,197 |
| Jul 28, 2025 | 62.19 | 62.27 | 62.07 | 62.27 | 62.27 | 0.65% | 11,072 |
| Jul 25, 2025 | 61.85 | 61.92 | 61.78 | 61.87 | 61.87 | -0.31% | 10,963 |
| Jul 24, 2025 | 62.46 | 62.47 | 62.04 | 62.06 | 62.06 | -0.64% | 40,270 |
| Jul 23, 2025 | 62.22 | 62.51 | 62.19 | 62.46 | 62.46 | 1.00% | 6,163 |
| Jul 22, 2025 | 61.90 | 62.04 | 61.79 | 61.84 | 61.84 | -0.55% | 2,326 |
| Jul 21, 2025 | 62.24 | 62.26 | 62.07 | 62.18 | 62.18 | 0.06% | 7,240 |
| Jul 18, 2025 | 62.18 | 62.24 | 62.10 | 62.14 | 62.14 | -0.19% | 9,334 |
| Jul 17, 2025 | 62.19 | 62.32 | 61.92 | 62.26 | 62.26 | 2.00% | 11,264 |
| Jul 16, 2025 | 61.57 | 61.64 | 61.04 | 61.04 | 61.04 | -0.75% | 13,943 |
| Jul 15, 2025 | 61.23 | 61.50 | 61.20 | 61.50 | 61.50 | 1.45% | 12,768 |
| Jul 14, 2025 | 60.71 | 60.76 | 60.54 | 60.62 | 60.62 | 0.18% | 16,720 |
| Jul 11, 2025 | 60.91 | 60.94 | 60.51 | 60.51 | 60.51 | -0.25% | 11,415 |
| Jul 10, 2025 | 60.51 | 60.66 | 60.46 | 60.66 | 60.66 | 0.38% | 22,480 |
| Jul 9, 2025 | 60.46 | 60.60 | 60.34 | 60.43 | 60.43 | -0.26% | 19,436 |
| Jul 8, 2025 | 60.50 | 60.65 | 60.42 | 60.59 | 60.59 | 0.17% | 30,886 |
| Jul 7, 2025 | 60.20 | 60.58 | 60.18 | 60.49 | 60.49 | 0.22% | 8,318 |
| Jul 4, 2025 | 60.35 | 60.41 | 60.25 | 60.36 | 60.36 | -0.72% | 6,735 |
| Jul 3, 2025 | 60.37 | 60.80 | 60.32 | 60.80 | 60.80 | 0.88% | 4,903 |
| Jul 2, 2025 | 60.26 | 60.37 | 60.11 | 60.27 | 60.27 | 0.08% | 42,914 |