Vanguard FTSE Emerging Markets UCITS ETF (LON:VFEA)
London · Delayed Price · Currency is GBP · Price in USD 73.37
-0.38 (-0.52%)
Aug 20, 2025, 4:35 PM BST
LON:VFEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 73.40 | 73.56 | 73.15 | 73.29 | 73.29 | -0.62% | 10,344 |
| Aug 19, 2025 | 74.03 | 74.08 | 73.69 | 73.75 | 73.75 | -0.38% | 26,095 |
| Aug 18, 2025 | 74.22 | 74.77 | 73.88 | 74.03 | 74.03 | 0.72% | 10,856 |
| Aug 15, 2025 | 73.48 | 73.73 | 73.48 | 73.50 | 73.50 | 0.38% | 8,544 |
| Aug 14, 2025 | 73.65 | 73.78 | 73.22 | 73.22 | 73.22 | -1.29% | 2,453 |
| Aug 13, 2025 | 73.81 | 74.33 | 73.76 | 74.18 | 74.18 | 1.31% | 16,973 |
| Aug 12, 2025 | 72.93 | 73.22 | 72.61 | 73.22 | 73.22 | 0.84% | 137,861 |
| Aug 11, 2025 | 72.67 | 72.81 | 72.08 | 72.61 | 72.61 | 0.14% | 15,931 |
| Aug 8, 2025 | 77.00 | 77.00 | 72.31 | 72.51 | 72.51 | -0.19% | 2,495 |
| Aug 7, 2025 | 72.56 | 73.00 | 72.47 | 72.65 | 72.65 | 1.03% | 7,765 |
| Aug 6, 2025 | 72.18 | 72.18 | 71.82 | 71.91 | 71.91 | -0.01% | 17,451 |
| Aug 5, 2025 | 71.98 | 72.18 | 71.78 | 71.92 | 71.92 | 0.53% | 14,215 |
| Aug 4, 2025 | 71.37 | 71.79 | 71.37 | 71.54 | 71.54 | 0.90% | 7,575 |
| Aug 1, 2025 | 71.19 | 71.32 | 70.37 | 70.90 | 70.90 | -0.89% | 5,421 |
| Jul 31, 2025 | 71.86 | 72.02 | 71.44 | 71.54 | 71.54 | -0.46% | 7,820 |
| Jul 30, 2025 | 72.32 | 72.35 | 71.87 | 71.87 | 71.87 | -0.55% | 6,241 |
| Jul 29, 2025 | 72.21 | 72.74 | 72.17 | 72.27 | 72.27 | -0.08% | 11,304 |
| Jul 28, 2025 | 72.93 | 72.97 | 72.26 | 72.33 | 72.33 | -0.32% | 7,489 |
| Jul 25, 2025 | 72.70 | 72.88 | 72.45 | 72.56 | 72.56 | -0.74% | 5,286 |
| Jul 24, 2025 | 73.52 | 73.65 | 73.10 | 73.10 | 73.10 | -0.23% | 15,114 |
| Jul 23, 2025 | 73.00 | 73.38 | 72.92 | 73.27 | 73.27 | 0.94% | 3,649 |
| Jul 22, 2025 | 72.40 | 72.61 | 72.28 | 72.59 | 72.59 | -0.37% | 5,750 |
| Jul 21, 2025 | 72.46 | 72.86 | 72.26 | 72.86 | 72.86 | 0.62% | 4,394 |
| Jul 18, 2025 | 72.20 | 72.55 | 72.20 | 72.41 | 72.41 | 0.37% | 7,925 |
| Jul 17, 2025 | 72.07 | 72.17 | 71.72 | 72.14 | 72.14 | 0.78% | 13,338 |
| Jul 16, 2025 | 71.63 | 71.67 | 71.27 | 71.58 | 71.58 | 0.34% | 7,780 |
| Jul 15, 2025 | 71.41 | 71.67 | 71.22 | 71.34 | 71.34 | 0.71% | 17,316 |
| Jul 14, 2025 | 70.84 | 70.97 | 70.79 | 70.84 | 70.84 | - | 2,622 |
| Jul 11, 2025 | 71.10 | 71.19 | 70.80 | 70.84 | 70.84 | - | 3,747 |
| Jul 10, 2025 | 71.10 | 71.10 | 70.65 | 70.84 | 70.84 | 0.13% | 13,119 |
| Jul 9, 2025 | 71.03 | 71.03 | 70.67 | 70.75 | 70.75 | -0.08% | 24,360 |
| Jul 8, 2025 | 71.12 | 71.19 | 70.80 | 70.81 | 70.81 | -0.18% | 4,828 |
| Jul 7, 2025 | 70.79 | 71.12 | 70.70 | 70.94 | 70.94 | -0.24% | 3,776 |
| Jul 4, 2025 | 71.10 | 71.16 | 70.92 | 71.11 | 71.11 | -0.56% | 2,350 |
| Jul 3, 2025 | 71.05 | 71.70 | 71.05 | 71.51 | 71.51 | 0.70% | 4,437 |
| Jul 2, 2025 | 71.20 | 71.28 | 70.67 | 71.01 | 71.01 | 0.24% | 15,287 |
| Jul 1, 2025 | 70.93 | 71.11 | 70.84 | 70.84 | 70.84 | 0.51% | 3,118 |
| Jun 30, 2025 | 70.57 | 70.64 | 70.31 | 70.48 | 70.48 | -0.35% | 4,853 |
| Jun 27, 2025 | 70.84 | 70.94 | 70.56 | 70.73 | 70.73 | -0.13% | 22,931 |
| Jun 26, 2025 | 70.47 | 70.82 | 70.38 | 70.82 | 70.82 | 1.03% | 6,324 |
| Jun 25, 2025 | 70.11 | 70.37 | 70.03 | 70.10 | 70.10 | 0.26% | 2,110 |
| Jun 24, 2025 | 69.68 | 69.92 | 69.37 | 69.92 | 69.92 | 2.49% | 2,815 |
| Jun 23, 2025 | 68.08 | 68.47 | 67.83 | 68.22 | 68.22 | -0.01% | 22,001 |
| Jun 20, 2025 | 68.29 | 68.60 | 68.03 | 68.23 | 68.23 | 1.04% | 1,547 |
| Jun 19, 2025 | 68.00 | 68.00 | 67.50 | 67.53 | 67.53 | -1.79% | 2,482 |
| Jun 18, 2025 | 68.95 | 69.00 | 68.46 | 68.76 | 68.76 | -0.43% | 3,146 |
| Jun 17, 2025 | 69.44 | 69.44 | 68.97 | 69.06 | 69.06 | -1.33% | 56,944 |
| Jun 16, 2025 | 69.47 | 70.02 | 69.25 | 69.99 | 69.99 | 1.14% | 2,090 |
| Jun 13, 2025 | 68.88 | 69.20 | 68.66 | 69.20 | 69.20 | -0.80% | 3,172 |
| Jun 12, 2025 | 70.05 | 70.08 | 69.61 | 69.76 | 69.76 | -0.73% | 26,389 |