Vanguard FTSE Emerging Markets UCITS ETF (ETR:VFEA)
Germany · Delayed Price · Currency is EUR 67.09
-0.67 (-0.99%)
Oct 17, 2025, 5:36 PM CET
ETR:VFEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 66.36 | 67.29 | 66.01 | 67.09 | 67.09 | -0.99% | 15,829 |
| Oct 16, 2025 | 67.69 | 67.83 | 67.60 | 67.76 | 67.76 | 0.41% | 10,818 |
| Oct 15, 2025 | 67.44 | 67.68 | 67.34 | 67.48 | 67.48 | 1.09% | 16,620 |
| Oct 14, 2025 | 66.35 | 66.80 | 66.19 | 66.75 | 66.75 | -1.08% | 24,158 |
| Oct 13, 2025 | 66.72 | 67.54 | 66.72 | 67.48 | 67.48 | 2.40% | 37,555 |
| Oct 10, 2025 | 67.87 | 67.97 | 65.90 | 65.90 | 65.90 | -3.27% | 10,855 |
| Oct 9, 2025 | 68.33 | 68.44 | 68.00 | 68.13 | 68.13 | -0.12% | 19,785 |
| Oct 8, 2025 | 67.76 | 68.21 | 67.74 | 68.21 | 68.21 | 0.62% | 10,053 |
| Oct 7, 2025 | 68.05 | 68.31 | 67.79 | 67.79 | 67.79 | -0.04% | 19,705 |
| Oct 6, 2025 | 67.53 | 67.82 | 67.45 | 67.82 | 67.82 | 0.61% | 10,279 |
| Oct 3, 2025 | 67.38 | 67.51 | 67.29 | 67.41 | 67.41 | 0.10% | 8,562 |
| Oct 2, 2025 | 67.38 | 67.47 | 67.12 | 67.34 | 67.34 | 0.72% | 4,045 |
| Oct 1, 2025 | 66.25 | 66.90 | 66.18 | 66.86 | 66.86 | 0.63% | 17,055 |
| Sep 30, 2025 | 66.28 | 66.58 | 66.22 | 66.44 | 66.44 | 0.23% | 7,111 |
| Sep 29, 2025 | 66.23 | 66.42 | 66.11 | 66.29 | 66.29 | 0.82% | 14,984 |
| Sep 26, 2025 | 65.76 | 65.80 | 65.54 | 65.75 | 65.75 | -0.80% | 18,238 |
| Sep 25, 2025 | 66.21 | 66.30 | 65.87 | 66.28 | 66.28 | -0.09% | 9,860 |
| Sep 24, 2025 | 66.25 | 66.48 | 66.24 | 66.34 | 66.34 | 0.15% | 44,253 |
| Sep 23, 2025 | 65.77 | 66.25 | 65.76 | 66.24 | 66.24 | 0.44% | 6,566 |
| Sep 22, 2025 | 66.08 | 66.13 | 65.83 | 65.95 | 65.95 | -0.23% | 4,949 |
| Sep 19, 2025 | 65.84 | 66.14 | 65.84 | 66.10 | 66.10 | 0.23% | 8,477 |
| Sep 18, 2025 | 65.75 | 66.06 | 65.67 | 65.95 | 65.95 | -0.05% | 14,327 |
| Sep 17, 2025 | 65.89 | 66.08 | 65.81 | 65.98 | 65.98 | 0.98% | 54,674 |
| Sep 16, 2025 | 65.69 | 65.69 | 65.32 | 65.34 | 65.34 | -0.27% | 14,965 |
| Sep 15, 2025 | 65.41 | 65.63 | 65.32 | 65.52 | 65.52 | 0.28% | 14,366 |
| Sep 12, 2025 | 65.32 | 65.51 | 65.30 | 65.34 | 65.34 | 0.18% | 9,442 |
| Sep 11, 2025 | 65.07 | 65.23 | 64.97 | 65.22 | 65.22 | 0.71% | 5,491 |
| Sep 10, 2025 | 65.00 | 65.00 | 64.66 | 64.76 | 64.76 | 0.83% | 11,308 |
| 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 |