Swiss - Delayed Quote CHF

Vanguard FTSE Emerging Markets UCITS ETF USD Accumulation (VFEA.SW)

51.45
+0.54
+(1.06%)
At close: 4:57:38 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202551.0051.4851.0051.4551.451,297
Apr 17, 202550.9050.9150.9050.9150.91318
Apr 16, 202550.4650.9250.4650.9250.92364
Apr 15, 202551.2451.2451.0051.0051.00194
Apr 14, 202551.6551.6551.6551.6551.6516
Apr 11, 202549.8349.8349.8349.8349.83-
Apr 10, 202551.3251.9550.5950.5950.59105
Apr 9, 202548.1448.3048.1448.3048.30405
Apr 8, 202550.2850.9950.2650.9950.99705
Apr 7, 202548.3950.2047.8849.5249.522,296
Apr 4, 202554.4154.4151.4951.4951.49584
Apr 3, 202555.7155.7155.4055.4055.40225
Apr 2, 202557.4557.4657.4557.4657.46116
Apr 1, 202557.4257.4256.9056.9056.90180
Mar 31, 202556.6957.0056.4456.9856.98135
Mar 28, 202557.6557.7857.2357.2357.2374
Mar 27, 202558.0358.2858.0358.1858.18671
Mar 26, 202558.2458.2458.0058.0358.03144
Mar 25, 202559.0059.0058.0758.0758.07223
Mar 24, 202558.3558.4058.3558.4058.4038
Mar 21, 202558.0258.0258.0258.0258.02-
Mar 20, 202558.0258.0258.0258.0258.026
Mar 19, 202558.2858.3858.2858.3858.38167
Mar 18, 202558.8758.8758.3058.3758.37299
Mar 17, 202558.0858.8358.0858.7558.75190
Mar 14, 202557.4358.0757.4358.0758.07670
Mar 13, 202556.5856.5856.5856.5856.5859
Mar 12, 202557.1557.2557.0457.1557.15609
Mar 11, 202557.0057.2257.0057.2257.22381
Mar 10, 202556.8356.8356.6056.6956.69405
Mar 7, 202557.4457.4457.4457.4457.44-
Mar 6, 202558.2758.3158.1758.1758.172,859
Mar 5, 202557.8257.8257.8257.8257.8215
Mar 4, 202557.1657.1656.3156.3156.31165
Mar 3, 202557.5357.8557.4557.8557.85174
Feb 28, 202557.4457.5857.1057.3757.37200
Feb 27, 202558.7258.8758.2558.2558.25612
Feb 26, 202559.0059.0659.0059.0659.06119
Feb 25, 202558.2558.2558.2558.2558.25100
Feb 24, 202559.4259.4258.7258.7258.72134
Feb 21, 202559.8460.1759.8460.1760.1793
Feb 20, 202559.3459.3459.3459.3459.34-
Feb 19, 202559.2559.2559.2559.2559.2533
Feb 18, 202559.2759.2759.2759.2759.27-
Feb 17, 202559.0059.2359.0059.2359.23510
Feb 14, 202559.1759.1758.8658.8658.8618
Feb 13, 202558.4258.4258.4258.4258.4243
Feb 12, 202559.0159.0159.0159.0159.01150
Feb 11, 202558.6058.9258.6058.9258.92137
Feb 10, 202558.7658.7758.7458.7458.74372
Feb 7, 202558.5658.6058.4858.4858.482,101
Feb 6, 202557.8357.8357.8357.8357.8390
Feb 5, 202557.6857.6857.6857.6857.687
Feb 4, 202557.9257.9257.9257.9257.92-
Feb 3, 202557.3357.6757.2657.6757.67540
Jan 31, 202558.5258.5258.0358.2158.21178
Jan 30, 202557.4157.9157.4157.9157.9135
Jan 29, 202557.4557.4657.4557.4657.4639
Jan 28, 202556.5056.5056.5056.5056.50110
Jan 27, 202556.6456.6455.7955.7955.7962
Jan 24, 202557.5857.5857.3057.3057.30217
Jan 23, 202557.3457.3457.3457.3457.34550
Jan 22, 202556.8557.0856.7657.0357.032,615
Jan 21, 202557.0257.0257.0257.0257.0240
Jan 20, 202557.4557.4557.4257.4257.42241
Jan 17, 202556.7357.0556.7357.0557.05106
Jan 16, 202556.7456.7456.7456.7456.7437
Jan 15, 202555.6356.3355.6356.3356.33115
Jan 14, 202556.2356.2356.2356.2356.2310
Jan 13, 202555.6455.6455.2555.4755.47226
Jan 10, 202556.3956.3955.9155.9255.921,960
Jan 9, 202556.6356.6356.6356.6356.63-
Jan 8, 202556.7556.9556.5756.6356.631,327
Jan 7, 202557.0257.2557.0257.0957.092,425
Jan 6, 202557.1457.3057.1457.3057.307
Jan 3, 202557.1757.2257.0057.2257.221,751
Dec 30, 202457.0157.0656.9557.0657.061,096
Dec 27, 202457.3057.3057.3057.3057.30500
Dec 23, 202456.6856.6856.6856.6856.68-
Dec 20, 202455.8556.4155.8556.4156.41178
Dec 19, 202456.6156.7956.6056.6056.60400
Dec 18, 202457.2457.2457.0357.0357.031,853
Dec 17, 202457.4157.4157.1457.1457.14371
Dec 16, 202457.3957.5457.3957.5457.54945
Dec 13, 202457.3457.3457.3457.3457.34-
Dec 12, 202457.2857.2857.2857.2857.28-
Dec 11, 202457.1457.1457.1457.1457.14-
Dec 10, 202457.1257.1457.0357.1457.14177
Dec 9, 202457.4957.4957.4957.4957.4960
Dec 6, 202456.3456.3456.3456.3456.34-
Dec 5, 202456.3456.3456.3456.3456.34-
Dec 4, 202456.2556.2556.2556.2556.25-
Dec 3, 202456.2056.2056.0856.0856.08131
Dec 2, 202455.9156.0655.9156.0156.0136
Nov 29, 202454.9054.9154.9054.9154.91210
Nov 28, 202455.0155.0155.0055.0055.00145
Nov 27, 202455.1955.1955.1955.1955.19-
Nov 26, 202455.4055.4055.4055.4055.4037
Nov 25, 202456.1256.1255.7455.7455.74867
Nov 22, 202455.8555.8555.8555.8555.85-
Nov 21, 202455.5655.5655.5655.5655.56-
Nov 20, 202455.7055.7055.7055.7055.7015
Nov 19, 202455.6255.6255.5055.5055.50116
Nov 18, 202455.7355.7355.7355.7355.73-
Nov 15, 202455.5255.5255.5255.5255.521
Nov 14, 202456.0656.0656.0656.0656.0615
Nov 13, 202455.8055.8055.8055.8055.801
Nov 12, 202455.9455.9455.9455.9455.94-
Nov 11, 202457.2857.2856.8156.8156.81376
Nov 8, 202457.6757.6756.8356.8356.83449
Nov 7, 202457.7957.7957.7957.7957.797
Nov 6, 202456.7256.7256.7256.7256.72-
Nov 5, 202456.7256.7256.7256.7256.72-
Nov 4, 202456.1056.1356.1056.1356.1319
Nov 1, 202456.2856.2856.2856.2856.28-
Oct 31, 202455.7455.7455.3555.4555.451,739
Oct 30, 202456.3656.3656.1856.1856.1838
Oct 29, 202456.5556.9156.5556.9156.912,933
Oct 28, 202456.2856.6656.2856.6656.66102
Oct 25, 202456.5256.5256.5256.5256.52-
Oct 24, 202456.4456.4456.4456.4456.44-
Oct 23, 202457.1757.1757.1757.1757.171
Oct 22, 202456.9356.9356.9356.9356.93-
Oct 21, 202457.0857.0857.0857.0857.082
Oct 18, 202457.6857.6857.6857.6857.68781
Oct 17, 202456.9056.9056.5856.5856.5872
Oct 16, 202456.5956.9056.5956.9056.903
Oct 15, 202456.8356.8356.8356.8356.83495
Oct 14, 202457.2157.2157.2157.2157.212
Oct 11, 202456.9956.9956.9956.9956.99-
Oct 10, 202456.6756.6756.6756.6756.67-
Oct 9, 202456.6756.6756.6756.6756.672
Oct 8, 202456.7657.0456.7657.0457.04116
Oct 7, 202458.4258.4258.4258.4258.4218
Oct 4, 202457.6857.6857.6857.6857.68-
Oct 3, 202457.0057.0057.0057.0057.0080
Oct 2, 202457.4057.4057.4057.4057.40-
Oct 1, 202456.1856.2656.0056.2656.26239
Sep 30, 202456.2956.2956.2956.2956.291
Sep 27, 202456.5056.7256.5056.7256.725
Sep 26, 202456.4656.4656.4656.4656.46-
Sep 25, 202455.1055.1055.1055.1055.10101
Sep 24, 202454.0654.5754.0654.5754.57504
Sep 23, 202453.4653.4653.4653.4653.46250
Sep 20, 202453.2553.2553.2553.2553.25130
Sep 19, 202452.9252.9252.9252.9252.92-
Sep 18, 202452.0252.0252.0252.0252.02-
Sep 17, 202452.1252.1252.1252.1252.12-
Sep 16, 202451.7552.0051.7552.0052.0053
Sep 13, 202451.9351.9351.9351.9351.93-
Sep 12, 202451.7551.7551.7551.7551.75-
Sep 11, 202450.9550.9550.7550.7550.7523
Sep 10, 202451.1451.1451.0251.0251.0210
Sep 9, 202451.0851.0851.0851.0851.08-
Sep 6, 202451.0851.0851.0851.0851.082,691
Sep 5, 202451.6151.8051.6151.8051.80169
Sep 4, 202451.3851.8451.3851.6751.67106
Sep 3, 202451.9551.9551.9551.9551.95-
Sep 2, 202452.3952.3952.3952.3952.39543
Aug 30, 202452.5752.5752.5752.5752.5710
Aug 29, 202452.1652.1652.1652.1652.1610
Aug 28, 202451.7851.7851.7851.7851.78-
Aug 27, 202452.2552.2552.2352.2552.2512
Aug 26, 202452.6952.6952.3552.3552.35384
Aug 23, 202452.7452.7452.7452.7452.74-
Aug 22, 202452.6752.7352.6252.7352.736,247
Aug 21, 202452.9652.9652.9652.9652.96-
Aug 20, 202453.4353.4353.4353.4353.431
Aug 19, 202453.8353.8453.8353.8453.84186
Aug 16, 202453.4953.4953.4953.4953.49-
Aug 15, 202452.4553.2452.4553.2453.2421,027
Aug 14, 202452.3352.3352.3352.3352.331
Aug 13, 202452.3352.5352.3352.5352.5320
Aug 12, 202452.6352.6352.6352.6352.6393
Aug 9, 202452.0052.0052.0052.0052.00370
Aug 8, 202451.9151.9151.9151.9151.91-
Aug 7, 202451.1651.1651.1651.1651.1672
Aug 6, 202449.3049.3049.3049.3049.3032
Aug 5, 202448.8848.8848.5348.5548.5512,880
Aug 2, 202452.3152.3151.2451.2451.24223
Jul 31, 202453.5353.5353.5353.5353.531
Jul 30, 202453.3953.3953.2253.2253.2219
Jul 29, 202453.6053.6453.6053.6453.6438
Jul 26, 202453.4953.4953.4853.4853.48261
Jul 25, 202452.6752.6752.6752.6752.675
Jul 24, 202453.5653.5653.5653.5653.56-
Jul 23, 202454.2754.2754.2754.2754.27-
Jul 22, 202454.2254.2254.2254.2254.22-
Jul 19, 202454.0454.0454.0454.0454.04-
Jul 18, 202454.4754.4754.4754.4754.47-
Jul 17, 202455.8055.8055.5155.5155.51109
Jul 16, 202456.0756.1756.0756.1756.1718
Jul 15, 202456.2156.2155.9055.9055.9056
Jul 12, 202456.4156.4456.4156.4456.4439
Jul 11, 202456.3556.3556.0956.0956.092,474
Jul 10, 202455.8655.8655.8655.8655.86-
Jul 9, 202455.5155.5155.5155.5155.51-
Jul 8, 202455.3555.3555.3555.3555.35-
Jul 5, 202455.2555.2555.2555.2555.25-
Jul 4, 202455.4655.4655.4655.4655.46-
Jul 3, 202455.1855.1855.1855.1855.181
Jul 2, 202454.6254.7954.6254.7954.7929
Jul 1, 202454.7854.7854.7854.7854.78203
Jun 28, 202454.6854.7754.6854.7754.7710
Jun 27, 202454.1154.1154.1154.1154.11-
Jun 26, 202454.1154.1154.1154.1154.11-
Jun 25, 202454.1154.1154.1154.1154.11-
Jun 24, 202454.3654.3654.3654.3654.36-
Jun 21, 202454.3654.3654.3654.3654.36100
Jun 20, 202454.1954.5354.1954.5354.535,215
Jun 19, 202454.3554.3554.3554.3554.35138
Jun 18, 202453.8553.8553.8553.8553.85-
Jun 17, 202453.7953.7953.7953.7953.79-
Jun 14, 202453.7953.7953.5553.5553.552,779
Jun 13, 202454.0054.0053.8953.8953.89545
Jun 12, 202453.8253.8253.8253.8253.82-
Jun 11, 202453.5553.5553.5553.5553.5571
Jun 10, 202453.7753.7753.7753.7753.77-
Jun 7, 202453.6053.7753.6053.7753.771,923
Jun 6, 202453.5753.5753.5753.5753.5710
Jun 5, 202453.3253.3253.3253.3253.32-
Jun 4, 202452.6552.6552.6152.6152.616
Jun 3, 202454.4154.4154.0054.0054.00610
May 31, 202453.3053.3053.3053.3053.30-
May 30, 202454.4554.4554.0154.0154.01362
May 29, 202455.0055.0055.0055.0055.005
May 28, 202455.7555.7555.4355.4355.43312
May 27, 202456.0856.0856.0856.0856.085
May 24, 202455.4155.7255.4155.7255.72204
May 23, 202455.7955.7955.7955.7955.792
May 22, 202455.7955.7955.7955.7955.79-
May 21, 202455.7955.7955.7955.7955.79200
May 17, 202455.9455.9455.9455.9455.9440
May 16, 202455.3855.3855.3855.3855.38-
May 15, 202454.9454.9454.9454.9454.943
May 14, 202454.7054.9154.7054.8854.885,209
May 13, 202454.5654.5654.5654.5654.562,531
May 10, 202454.2154.2854.2154.2854.286
May 8, 202453.8053.8053.8053.8053.8050
May 7, 202453.9853.9853.9153.9153.9118
May 6, 202454.0254.0254.0254.0254.02-
May 3, 202453.8453.8453.8453.8453.84-
May 2, 202453.2553.7053.2553.7053.7099
Apr 30, 202453.6253.6253.3653.3653.3629
Apr 29, 202453.5253.5253.4553.4553.4576
Apr 26, 202452.9752.9752.9452.9452.94133
Apr 25, 202452.3252.3252.3252.3252.3212
Apr 24, 202452.7752.7752.6452.6452.64390
Apr 23, 202451.8551.9551.8551.9551.95349
Apr 22, 202451.3451.3451.3451.3451.34-

Related Tickers