Vanguard FTSE Emerging Markets UCITS ETF (ETR:VFEA)
Germany · Delayed Price · Currency is EUR 74.83
+0.09 (0.12%)
Oct 23, 2026, 5:36 PM CEST
ETR:VFEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 74.54 | 74.83 | 74.31 | 74.83 | 74.83 | 0.12% | 8,819 |
| Oct 22, 2026 | 74.60 | 75.21 | 74.44 | 74.74 | 74.74 | -2.12% | 17,636 |
| Oct 21, 2026 | 76.13 | 76.44 | 76.07 | 76.36 | 76.36 | -0.09% | 32,960 |
| Oct 20, 2026 | 76.20 | 76.60 | 75.81 | 76.43 | 76.43 | -0.25% | 21,674 |
| Oct 19, 2026 | 76.75 | 76.75 | 76.40 | 76.62 | 76.62 | 0.13% | 17,744 |
| Oct 16, 2026 | 76.80 | 76.87 | 76.33 | 76.52 | 76.52 | -0.91% | 11,724 |
| Oct 15, 2026 | 76.67 | 77.26 | 76.42 | 77.22 | 77.22 | -1.13% | 24,483 |
| Oct 14, 2026 | 78.46 | 78.61 | 78.10 | 78.10 | 78.10 | -0.43% | 32,910 |
| Oct 13, 2026 | 78.44 | 78.75 | 78.31 | 78.44 | 78.44 | -0.68% | 13,734 |
| Oct 12, 2026 | 79.00 | 79.18 | 78.80 | 78.98 | 78.98 | 0.46% | 16,242 |
| Oct 9, 2026 | 78.48 | 78.85 | 78.40 | 78.62 | 78.62 | 0.94% | 15,227 |
| Oct 8, 2026 | 78.09 | 78.10 | 77.74 | 77.89 | 77.89 | -1.23% | 32,704 |
| Oct 7, 2026 | 79.18 | 79.32 | 78.60 | 78.86 | 78.86 | -0.81% | 11,664 |
| Oct 6, 2026 | 79.70 | 79.80 | 79.40 | 79.50 | 79.50 | 0.06% | 15,562 |
| Oct 5, 2026 | 79.11 | 79.81 | 79.11 | 79.45 | 79.45 | 2.16% | 20,731 |
| Oct 2, 2026 | 77.40 | 78.06 | 77.30 | 77.77 | 77.77 | 0.80% | 13,518 |
| Oct 1, 2026 | 77.28 | 77.34 | 76.56 | 77.15 | 77.15 | 0.14% | 24,289 |
| Sep 30, 2026 | 77.29 | 77.48 | 76.86 | 77.04 | 77.04 | 0.05% | 7,653 |
| Sep 29, 2026 | 77.22 | 77.36 | 76.95 | 77.00 | 77.00 | -0.10% | 11,841 |
| Sep 28, 2026 | 77.48 | 77.49 | 76.91 | 77.08 | 77.08 | -0.87% | 25,265 |
| Sep 25, 2026 | 77.75 | 77.97 | 77.58 | 77.76 | 77.76 | 0.37% | 8,725 |
| Sep 24, 2026 | 77.68 | 77.95 | 77.45 | 77.47 | 77.47 | -0.79% | 14,074 |
| Sep 23, 2026 | 78.40 | 78.44 | 77.93 | 78.09 | 78.09 | -0.42% | 11,020 |
| Sep 22, 2026 | 78.12 | 78.70 | 77.94 | 78.42 | 78.42 | 0.18% | 15,879 |
| Sep 21, 2026 | 77.91 | 78.28 | 77.81 | 78.28 | 78.28 | 1.73% | 10,125 |
| Sep 18, 2026 | 77.29 | 77.29 | 76.83 | 76.95 | 76.95 | 0.12% | 30,354 |
| Sep 17, 2026 | 76.38 | 76.86 | 76.37 | 76.86 | 76.86 | 0.95% | 9,365 |
| Sep 16, 2026 | 75.99 | 76.14 | 75.83 | 76.14 | 76.14 | 0.74% | 12,307 |
| Sep 15, 2026 | 75.81 | 75.84 | 75.37 | 75.58 | 75.58 | -0.54% | 14,311 |
| Sep 14, 2026 | 76.25 | 76.25 | 75.82 | 75.99 | 75.99 | -0.84% | 27,384 |
| Sep 11, 2026 | 76.48 | 76.75 | 76.26 | 76.63 | 76.63 | 0.51% | 15,956 |
| Sep 10, 2026 | 76.93 | 76.95 | 76.01 | 76.24 | 76.24 | -1.06% | 16,460 |
| Sep 9, 2026 | 77.52 | 77.57 | 76.92 | 77.06 | 77.06 | -0.79% | 10,271 |
| Sep 8, 2026 | 77.39 | 77.73 | 77.14 | 77.67 | 77.67 | 0.23% | 7,691 |
| Sep 7, 2026 | 77.87 | 77.87 | 77.40 | 77.49 | 77.49 | -0.35% | 12,170 |
| Sep 4, 2026 | 77.30 | 77.76 | 77.26 | 77.76 | 77.76 | 0.90% | 12,785 |
| Sep 3, 2026 | 76.68 | 77.07 | 76.56 | 77.07 | 77.07 | 0.13% | 6,001 |
| Sep 2, 2026 | 76.70 | 77.07 | 76.25 | 76.97 | 76.97 | -0.52% | 8,096 |
| Sep 1, 2026 | 77.58 | 77.63 | 76.89 | 77.37 | 77.37 | 0.91% | 22,795 |
| Aug 31, 2026 | 77.00 | 77.08 | 76.64 | 76.67 | 76.67 | -0.74% | 10,088 |
| Aug 28, 2026 | 77.04 | 77.35 | 77.04 | 77.24 | 77.24 | 0.57% | 8,346 |
| Aug 27, 2026 | 76.76 | 76.90 | 76.57 | 76.80 | 76.80 | 0.26% | 6,713 |
| Aug 26, 2026 | 76.68 | 76.83 | 76.52 | 76.60 | 76.60 | 0.62% | 6,076 |
| Aug 25, 2026 | 75.85 | 76.20 | 75.70 | 76.13 | 76.13 | 0.81% | 12,685 |
| Aug 24, 2026 | 75.61 | 75.84 | 75.30 | 75.52 | 75.52 | -0.98% | 23,055 |
| Aug 21, 2026 | 76.02 | 76.32 | 75.99 | 76.27 | 76.27 | 1.05% | 29,758 |
| Aug 20, 2026 | 75.69 | 75.69 | 74.90 | 75.48 | 75.48 | -0.19% | 12,699 |
| Aug 19, 2026 | 75.54 | 75.97 | 75.48 | 75.62 | 75.62 | -0.01% | 33,081 |
| Aug 18, 2026 | 76.24 | 76.24 | 75.57 | 75.63 | 75.63 | -1.51% | 6,843 |
| Aug 17, 2026 | 76.69 | 76.82 | 76.52 | 76.79 | 76.79 | 0.81% | 12,601 |