Vanguard FTSE Emerging Markets UCITS ETF (ETR:VFEA)
Germany · Delayed Price · Currency is EUR 63.25
+0.55 (0.88%)
Aug 13, 2025, 5:36 PM CET
ETR:VFEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 63.15 | 63.41 | 63.14 | 63.38 | 63.38 | 1.08% | 7,605 |
| 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 |
| Jul 1, 2025 | 60.32 | 60.32 | 60.06 | 60.22 | 60.22 | 0.32% | 11,226 |
| Jun 30, 2025 | 60.10 | 60.17 | 59.99 | 60.03 | 60.03 | -0.51% | 6,439 |
| Jun 27, 2025 | 60.40 | 60.44 | 60.17 | 60.34 | 60.34 | -0.02% | 9,467 |
| Jun 26, 2025 | 60.23 | 60.44 | 60.13 | 60.35 | 60.35 | 0.08% | 7,845 |
| Jun 25, 2025 | 60.55 | 60.63 | 60.30 | 60.30 | 60.30 | 0.28% | 4,550 |
| Jun 24, 2025 | 59.96 | 60.13 | 59.80 | 60.13 | 60.13 | 1.85% | 4,394 |
| Jun 23, 2025 | 59.08 | 59.34 | 59.04 | 59.04 | 59.04 | -0.05% | 3,033 |
| Jun 20, 2025 | 59.23 | 59.56 | 59.01 | 59.07 | 59.07 | 0.41% | 5,016 |
| Jun 19, 2025 | 59.20 | 59.20 | 58.80 | 58.83 | 58.83 | -1.28% | 2,842 |
| Jun 18, 2025 | 59.82 | 59.87 | 59.54 | 59.59 | 59.59 | -0.45% | 2,813 |
| Jun 17, 2025 | 59.86 | 60.01 | 59.66 | 59.86 | 59.86 | -0.88% | 34,131 |
| Jun 16, 2025 | 60.04 | 60.39 | 59.90 | 60.39 | 60.39 | 0.92% | 12,554 |
| Jun 13, 2025 | 59.57 | 59.89 | 59.53 | 59.84 | 59.84 | -0.91% | 13,851 |
| Jun 12, 2025 | 60.72 | 60.72 | 60.00 | 60.39 | 60.39 | -1.26% | 39,886 |
| Jun 11, 2025 | 61.64 | 61.64 | 61.12 | 61.16 | 61.16 | 0.15% | 8,599 |
| Jun 10, 2025 | 60.98 | 61.08 | 60.87 | 61.07 | 61.07 | 0.41% | 11,376 |
| Jun 9, 2025 | 60.70 | 60.82 | 60.60 | 60.82 | 60.82 | 0.85% | 4,193 |
| Jun 6, 2025 | 60.20 | 60.37 | 60.07 | 60.31 | 60.31 | 0.05% | 691 |
| Jun 5, 2025 | 60.11 | 60.40 | 59.71 | 60.28 | 60.28 | 0.82% | 5,897 |