Vanguard FTSE Emerging Markets UCITS ETF (LON:VFEG)
London · Delayed Price · Currency is GBP 54.43
-0.21 (-0.38%)
Aug 20, 2025, 4:35 PM BST
LON:VFEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 54.39 | 54.57 | 54.30 | 54.50 | 54.50 | -0.24% | 31,239 |
| Aug 19, 2025 | 54.76 | 54.85 | 54.57 | 54.63 | 54.63 | -0.24% | 28,001 |
| Aug 18, 2025 | 54.77 | 55.20 | 50.80 | 54.76 | 54.76 | 1.03% | 75,506 |
| Aug 15, 2025 | 54.34 | 54.50 | 54.05 | 54.20 | 54.20 | 0.17% | 21,160 |
| Aug 14, 2025 | 54.31 | 54.35 | 54.08 | 54.11 | 54.11 | -0.93% | 23,358 |
| Aug 13, 2025 | 54.64 | 54.78 | 54.53 | 54.62 | 54.62 | 0.70% | 23,485 |
| Aug 12, 2025 | 54.18 | 54.27 | 53.93 | 54.24 | 54.24 | 0.17% | 25,149 |
| Aug 11, 2025 | 54.01 | 54.17 | 53.82 | 54.15 | 54.15 | 0.45% | 38,567 |
| Aug 8, 2025 | 54.00 | 54.04 | 53.82 | 53.91 | 53.91 | -0.42% | 21,132 |
| Aug 7, 2025 | 54.37 | 54.57 | 54.12 | 54.14 | 54.14 | 0.48% | 17,347 |
| Aug 6, 2025 | 54.14 | 54.27 | 53.80 | 53.88 | 53.88 | -0.35% | 47,023 |
| Aug 5, 2025 | 54.20 | 54.70 | 54.01 | 54.07 | 54.07 | 0.43% | 46,591 |
| Aug 4, 2025 | 53.86 | 53.98 | 53.73 | 53.84 | 53.84 | 0.65% | 43,212 |
| Aug 1, 2025 | 53.95 | 54.13 | 51.50 | 53.49 | 53.49 | -1.04% | 37,660 |
| Jul 31, 2025 | 54.16 | 54.45 | 53.94 | 54.05 | 54.05 | -0.06% | 29,604 |
| Jul 30, 2025 | 54.12 | 54.29 | 53.66 | 54.08 | 54.08 | -0.20% | 28,700 |
| Jul 29, 2025 | 54.18 | 54.57 | 54.10 | 54.19 | 54.19 | 0.43% | 32,554 |
| Jul 28, 2025 | 54.32 | 54.36 | 53.81 | 53.96 | 53.96 | -0.13% | 60,112 |
| Jul 25, 2025 | 53.88 | 54.08 | 53.70 | 54.03 | 54.03 | 0.04% | 39,630 |
| Jul 24, 2025 | 54.19 | 54.42 | 53.84 | 54.01 | 54.01 | 0.04% | 32,176 |
| Jul 23, 2025 | 53.97 | 54.17 | 53.88 | 53.99 | 53.99 | 0.54% | 36,497 |
| Jul 22, 2025 | 53.73 | 53.82 | 53.53 | 53.70 | 53.70 | -0.44% | 27,147 |
| Jul 21, 2025 | 53.87 | 53.98 | 53.70 | 53.94 | 53.94 | 0.04% | 31,849 |
| Jul 18, 2025 | 53.81 | 54.07 | 53.50 | 53.92 | 53.92 | 0.26% | 24,501 |
| Jul 17, 2025 | 53.90 | 53.90 | 53.47 | 53.78 | 53.78 | 1.07% | 32,871 |
| Jul 16, 2025 | 53.40 | 53.54 | 53.10 | 53.21 | 53.21 | -0.17% | 23,539 |
| Jul 15, 2025 | 53.12 | 53.50 | 53.08 | 53.30 | 53.30 | 1.20% | 33,893 |
| Jul 14, 2025 | 52.64 | 52.74 | 52.49 | 52.67 | 52.67 | 0.48% | 35,779 |
| Jul 11, 2025 | 52.58 | 52.63 | 52.31 | 52.42 | 52.42 | 0.33% | 16,286 |
| Jul 10, 2025 | 52.26 | 53.30 | 51.81 | 52.25 | 52.25 | 0.36% | 31,387 |
| Jul 9, 2025 | 52.16 | 52.27 | 51.99 | 52.06 | 52.06 | -0.34% | 28,771 |
| Jul 8, 2025 | 52.16 | 52.46 | 52.05 | 52.24 | 52.24 | 0.40% | 26,200 |
| Jul 7, 2025 | 52.00 | 52.21 | 51.82 | 52.03 | 52.03 | -0.10% | 25,603 |
| Jul 4, 2025 | 52.00 | 52.16 | 51.86 | 52.08 | 52.08 | -0.50% | 27,587 |
| Jul 3, 2025 | 52.28 | 52.61 | 52.03 | 52.34 | 52.34 | 0.31% | 21,716 |
| Jul 2, 2025 | 51.83 | 52.32 | 51.60 | 52.18 | 52.18 | 0.85% | 53,284 |
| Jul 1, 2025 | 51.52 | 51.91 | 51.46 | 51.74 | 51.74 | 0.52% | 19,418 |
| Jun 30, 2025 | 51.41 | 51.59 | 51.29 | 51.47 | 51.47 | -0.21% | 32,879 |
| Jun 27, 2025 | 51.53 | 51.81 | 51.30 | 51.58 | 51.58 | 0.25% | 21,957 |
| Jun 26, 2025 | 51.32 | 51.54 | 51.24 | 51.45 | 51.45 | -0.06% | 25,170 |
| Jun 25, 2025 | 51.62 | 51.67 | 51.41 | 51.48 | 51.48 | 0.33% | 22,120 |
| Jun 24, 2025 | 51.34 | 51.38 | 50.82 | 51.31 | 51.31 | 1.54% | 12,743 |
| Jun 23, 2025 | 50.46 | 50.95 | 50.46 | 50.53 | 50.53 | -0.06% | 15,337 |
| Jun 20, 2025 | 50.70 | 50.95 | 50.44 | 50.56 | 50.56 | 0.54% | 12,557 |
| Jun 19, 2025 | 50.91 | 50.91 | 50.19 | 50.29 | 50.29 | -1.47% | 49,787 |
| Jun 18, 2025 | 51.17 | 51.24 | 50.85 | 51.04 | 51.04 | -0.02% | 13,616 |
| Jun 17, 2025 | 51.11 | 51.28 | 50.81 | 51.05 | 51.05 | -0.62% | 36,099 |
| Jun 16, 2025 | 51.11 | 51.48 | 50.95 | 51.37 | 51.37 | 1.16% | 70,492 |
| Jun 13, 2025 | 50.84 | 51.07 | 50.65 | 50.78 | 50.78 | -1.30% | 16,974 |
| Jun 12, 2025 | 51.61 | 51.71 | 51.26 | 51.45 | 51.45 | -0.75% | 24,637 |