Vanguard FTSE Emerging Markets UCITS ETF (VFEAF)
OTCMKTS
· Delayed Price · Currency is USD
62.35
+0.58 (0.95%)
Apr 17, 2025, 4:00 PM EDT
OTC:VFEAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 64.29 | 64.29 | 64.15 | 64.15 | 64.15 | 0.33% | 473 |
| Apr 25, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.36% | 1,297 |
| Apr 24, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.81% | 5,591 |
| Apr 23, 2025 | 64.05 | 64.05 | 63.65 | 63.65 | 63.65 | 0.93% | 1,086 |
| Apr 22, 2025 | 63.10 | 63.10 | 63.07 | 63.07 | 63.07 | 1.15% | 542 |
| Apr 21, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - | 30 |
| Apr 17, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 0.95% | 315 |
| Apr 16, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -0.93% | 274 |
| Apr 15, 2025 | 62.51 | 62.51 | 62.35 | 62.35 | 62.35 | -0.54% | 445 |
| Apr 14, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 2.93% | 1,175 |
| Apr 11, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.08% | 2,410 |
| Apr 10, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 4.77% | 2,240 |
| Apr 9, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -2.97% | 326 |
| Apr 8, 2025 | 59.20 | 59.27 | 59.20 | 59.27 | 59.27 | 2.43% | 2,181 |
| Apr 7, 2025 | 58.24 | 58.70 | 57.86 | 57.86 | 57.86 | -3.98% | 1,385 |
| Apr 4, 2025 | 60.36 | 60.40 | 59.64 | 60.26 | 60.26 | -5.71% | 13,361 |
| Apr 3, 2025 | 63.54 | 63.91 | 63.54 | 63.91 | 63.91 | -1.29% | 681 |
| Apr 2, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.26% | 554 |
| Apr 1, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 0.56% | 1,881 |
| Mar 31, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -1.05% | 140 |
| Mar 28, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -1.93% | 939 |
| Mar 27, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0.30% | 212 |
| Mar 26, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - | 136 |
| Mar 25, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.13% | 388 |
| Mar 24, 2025 | 66.01 | 66.06 | 66.01 | 66.06 | 66.06 | 0.87% | 878 |
| Mar 21, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -0.99% | 1,385 |
| Mar 20, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -0.32% | 245 |
| Mar 19, 2025 | 66.49 | 66.53 | 66.36 | 66.36 | 66.36 | -0.21% | 1,002 |
| Mar 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.33% | 241 |
| Mar 17, 2025 | 66.29 | 66.72 | 66.29 | 66.72 | 66.72 | 1.49% | 3,937 |
| Mar 14, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 1.93% | 2,926 |
| Mar 13, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.06% | 246 |
| Mar 12, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -0.64% | 4,893 |
| Mar 11, 2025 | 64.02 | 64.96 | 64.02 | 64.96 | 64.96 | 1.81% | 2,808 |
| Mar 10, 2025 | 64.47 | 64.47 | 63.81 | 63.81 | 63.81 | -2.43% | 1,981 |
| Mar 7, 2025 | 65.70 | 65.70 | 65.39 | 65.39 | 65.39 | -0.49% | 3,142 |
| Mar 6, 2025 | 65.90 | 65.90 | 65.72 | 65.72 | 65.72 | 0.96% | 19,475 |
| Mar 5, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 2.58% | 525 |
| Mar 4, 2025 | 63.31 | 63.46 | 63.13 | 63.46 | 63.46 | -0.90% | 5,187 |
| Mar 3, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -1.01% | 5,834 |
| Feb 28, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - | 19 |
| Feb 27, 2025 | 65.21 | 65.21 | 64.69 | 64.69 | 64.69 | -1.85% | 2,764 |
| Feb 26, 2025 | 65.92 | 65.92 | 65.91 | 65.91 | 65.91 | 1.38% | 5,298 |
| Feb 25, 2025 | 65.13 | 65.13 | 64.97 | 65.01 | 65.01 | 0.10% | 3,107 |
| Feb 24, 2025 | 65.21 | 65.21 | 64.95 | 64.95 | 64.95 | -1.69% | 1,952 |
| Feb 21, 2025 | 66.47 | 66.47 | 66.06 | 66.06 | 66.06 | -0.17% | 914 |
| Feb 20, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0.91% | 2,112 |
| Feb 19, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -0.09% | 845 |
| Feb 18, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 0.72% | 436 |
| Feb 14, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.66% | 2,145 |