Vanguard FTSE Emerging Markets UCITS ETF (VFEAF)
OTCMKTS · Delayed Price · Currency is USD
70.96
+0.24 (0.34%)
Jul 11, 2025, 4:00 PM EDT
OTC:VFEAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 0.86% | 3,713 |
| Jul 14, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | -0.18% | 258 |
| Jul 11, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.34% | 1,019 |
| Jul 10, 2025 | 70.75 | 70.75 | 70.72 | 70.72 | 70.72 | 0.14% | 834 |
| Jul 9, 2025 | 70.79 | 70.79 | 70.62 | 70.62 | 70.62 | -0.30% | 1,784 |
| Jul 8, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | -0.11% | 1,221 |
| Jul 7, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | -0.87% | 387 |
| Jul 3, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 1.08% | 785 |
| Jul 2, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | -0.44% | 750 |
| Jul 1, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 1.00% | 264 |
| Jun 30, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.44% | 893 |
| Jun 27, 2025 | 70.47 | 70.68 | 70.47 | 70.68 | 70.68 | 0.14% | 5,526 |
| Jun 26, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 0.66% | 397 |
| Jun 25, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.71% | 255 |
| Jun 24, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 2.41% | 338 |
| Jun 23, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - | 80 |
| Jun 20, 2025 | 68.34 | 68.34 | 67.99 | 67.99 | 67.99 | -0.92% | 2,240 |
| Jun 18, 2025 | 68.71 | 68.71 | 68.62 | 68.62 | 68.62 | -0.79% | 1,519 |
| Jun 17, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - | 20 |
| Jun 16, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - | 11 |
| Jun 13, 2025 | 68.86 | 69.16 | 68.86 | 69.16 | 69.16 | -1.60% | 949 |
| Jun 12, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - | 66 |
| Jun 11, 2025 | 70.21 | 70.29 | 70.21 | 70.29 | 70.29 | 1.47% | 322 |
| Jun 10, 2025 | 69.68 | 69.68 | 69.26 | 69.27 | 69.27 | 0.13% | 976 |
| Jun 9, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 0.58% | 1,368 |
| Jun 6, 2025 | 68.77 | 68.78 | 68.76 | 68.78 | 68.78 | 0.73% | 1,367 |
| Jun 5, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - | 97 |
| Jun 4, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 1.30% | 1,061 |
| Jun 3, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 0.46% | 1,175 |
| Jun 2, 2025 | 67.09 | 67.10 | 67.09 | 67.10 | 67.10 | 0.06% | 2,919 |
| May 30, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -1.05% | 862 |
| May 29, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 0.05% | 724 |
| May 28, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | -0.53% | 357 |
| May 27, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 0.17% | 477 |
| May 23, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 0.27% | 362 |
| May 22, 2025 | 67.95 | 68.01 | 67.80 | 67.80 | 67.80 | -0.77% | 2,319 |
| May 21, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - | 58 |
| May 20, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.10% | 369 |
| May 19, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - | 34 |
| May 16, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 0.02% | 2,394 |
| May 15, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - | 1,123 |
| May 14, 2025 | 68.31 | 68.65 | 68.24 | 68.24 | 68.24 | 0.62% | 1,359 |
| May 13, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -0.43% | 1,937 |
| May 12, 2025 | 67.73 | 68.11 | 67.73 | 68.11 | 68.11 | 2.32% | 665 |
| May 9, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 1.81% | 256 |
| May 8, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - | 143 |
| May 7, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -2.13% | 601 |
| May 6, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - | 152 |
| May 5, 2025 | 67.09 | 67.09 | 66.81 | 66.81 | 66.81 | 1.03% | 286 |
| May 2, 2025 | 66.35 | 66.35 | 66.13 | 66.13 | 66.13 | 2.05% | 1,109 |