Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

Vanguard FTSE Emerging Markets UCITS ETF USD Accumulation (VFEG.L)

47.04
+0.03
+(0.07%)
At close: April 17 at 4:35:15 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202547.2147.4646.8047.0447.0419,901
Apr 16, 202546.6147.0946.2947.0147.0119,797
Apr 15, 202547.3548.0247.1547.3047.3021,805
Apr 14, 202547.3847.7247.0647.4347.4325,220
Apr 11, 202547.1547.1545.3546.7746.7720,219
Apr 10, 202547.7747.8546.3346.3846.3832,076
Apr 9, 202545.7646.2144.4944.9044.9034,566
Apr 8, 202545.8847.1345.5245.9645.9643,747
Apr 7, 202547.0047.9943.5645.0445.0464,452
Apr 4, 202548.6948.8045.4246.6646.6646,669
Apr 3, 202549.2449.8048.0748.6348.6322,140
Apr 2, 202550.2550.3349.9250.0650.0614,856
Apr 1, 202550.1751.5549.8550.2650.2616,340
Mar 31, 202549.6049.9449.4249.8749.8733,534
Mar 28, 202550.4450.8150.0150.0650.0621,633
Mar 27, 202550.9051.0450.6750.9250.9217,012
Mar 26, 202550.8851.0950.7750.8750.8722,050
Mar 25, 202551.8452.4550.4850.8750.8720,767
Mar 24, 202551.2151.4050.8851.1251.1224,246
Mar 21, 202550.8650.9350.5650.9150.9113,353
Mar 20, 202551.1451.3050.7550.9350.9319,170
Mar 19, 202551.2551.5251.1151.2951.2917,234
Mar 18, 202551.4651.5451.0851.3251.3226,913
Mar 17, 202550.7451.3750.5751.2451.2432,703
Mar 14, 202550.4250.8850.2650.7650.7616,272
Mar 13, 202549.7049.9549.3649.8549.8520,126
Mar 12, 202550.0050.3349.7249.9049.9014,402
Mar 11, 202550.0251.2948.5449.7949.7921,936
Mar 10, 202550.4950.5849.6049.9249.9213,603
Mar 7, 202550.9651.0150.4950.6150.6118,351
Mar 6, 202550.9951.1950.8850.9650.9612,453
Mar 5, 202550.7050.8650.3350.5250.5219,748
Mar 4, 202550.1950.2349.6349.7249.7225,638
Mar 3, 202550.7250.8750.1650.3350.3331,928
Feb 28, 202550.5550.6450.1750.5650.5622,449
Feb 27, 202551.6651.9451.1151.5351.5317,848
Feb 26, 202552.2452.2851.8452.0452.0415,077
Feb 25, 202551.6051.6551.0951.4551.4517,673
Feb 24, 202552.3252.4051.4751.5851.5821,012
Feb 21, 202552.6852.9452.4252.5852.5815,618
Feb 20, 202552.2352.7351.6252.3552.3512,838
Feb 19, 202552.3352.3451.9152.1052.1015,997
Feb 18, 202552.2352.3552.0152.1352.1311,955
Feb 17, 202552.0352.1751.8452.0452.0419,397
Feb 14, 202551.9751.9751.6151.7151.7123,728
Feb 13, 202551.6651.7951.4351.6951.6912,723
Feb 12, 202551.9852.0451.7151.9251.9212,507
Feb 11, 202551.8151.9651.4951.8551.8516,344
Feb 10, 202551.9352.2351.7452.1452.1421,566
Feb 7, 202551.7951.9149.6251.6051.6015,520
Feb 6, 202551.2151.6751.0551.4151.4115,725
Feb 5, 202551.1251.1450.6850.9950.9914,716
Feb 4, 202551.1751.5050.9951.4151.4118,826
Feb 3, 202550.8351.0650.3450.9750.9788,605
Jan 31, 202551.7451.8051.3351.4451.4420,658
Jan 30, 202550.7351.3150.5651.2451.2414,375
Jan 29, 202550.8951.1950.6950.8150.8113,523
Jan 28, 202550.1150.4549.9350.0550.0525,123
Jan 27, 202550.1850.3049.6049.8749.8726,406
Jan 24, 202551.4351.4350.7850.8650.8617,609
Jan 23, 202551.3351.3350.9151.0651.0613,743
Jan 22, 202550.8551.1350.7051.0851.0821,842
Jan 21, 202551.2951.4550.9251.0451.048,642
Jan 20, 202551.4651.6949.9451.4951.4916,906
Jan 17, 202551.1051.4750.8351.3651.368,411
Jan 16, 202551.1351.2950.5850.6950.6917,300
Jan 15, 202550.2550.5549.9550.4950.4925,003
Jan 14, 202550.2650.5150.0150.1250.127,950
Jan 13, 202549.8249.9649.5649.6049.6015,300
Jan 10, 202550.2550.2649.5849.9349.9322,208
Jan 9, 202550.5251.5250.2750.4250.4212,920
Jan 8, 202549.9150.3649.7450.2250.2215,630
Jan 7, 202550.1550.3649.9750.3350.3321,267
Jan 6, 202550.4550.8750.1250.4450.4420,773
Jan 3, 202550.8350.8750.4050.6050.608,978
Jan 2, 202550.0050.8049.7450.6950.6918,222
Dec 31, 202450.1550.4049.7850.1950.197,893
Dec 30, 202450.4350.4349.9150.1950.1911,966
Dec 27, 202450.7050.8049.9950.2750.2711,237
Dec 24, 202450.9250.9250.5350.6250.6213,006
Dec 23, 202450.3950.6550.2250.5350.5310,356
Dec 20, 202450.2950.3749.7950.1950.1910,553
Dec 19, 202450.0050.4549.8150.2250.229,062
Dec 18, 202450.6450.6650.1850.3150.3112,701
Dec 17, 202450.3650.3750.0250.3150.3111,484
Dec 16, 202450.9951.0950.5050.5850.5812,779
Dec 13, 202451.0051.1250.8750.9450.946,588
Dec 12, 202451.0651.1850.6050.8550.8514,027
Dec 11, 202450.8050.9050.5150.7650.7616,074
Dec 10, 202450.8451.0450.6650.8050.8011,817
Dec 9, 202451.3052.0051.0151.8151.8122,892
Dec 6, 202450.5050.5950.3750.4650.4613,268
Dec 5, 202450.1250.3850.0450.3250.3212,374
Dec 4, 202450.3250.4650.0250.1050.1016,357
Dec 3, 202450.0150.3849.8850.1650.1625,137
Dec 2, 202449.6249.9549.4449.8849.8823,398
Nov 29, 202448.9949.4848.8349.4349.4322,291
Nov 28, 202449.3049.3249.0149.0849.0821,496
Nov 27, 202450.0250.0549.3149.3549.3511,163
Nov 26, 202449.7649.9749.6049.7749.778,004
Nov 25, 202450.0350.1749.8149.9249.9215,007
Nov 22, 202449.9750.2549.7249.9949.9910,117
Nov 21, 202449.4249.7449.2349.6749.679,701
Nov 20, 202449.8749.9749.5649.7549.755,448
Nov 19, 202449.8650.1149.6749.8249.824,797
Nov 18, 202449.7049.8549.5149.7649.7610,703
Nov 15, 202449.6149.7649.3849.4949.4938,653
Nov 14, 202449.5549.7349.3549.5349.5315,712
Nov 13, 202449.8850.0449.5649.5749.5712,175
Nov 12, 202449.7649.8449.3749.5949.5919,123
Nov 11, 202450.5850.7149.9650.0750.0715,477
Nov 8, 202450.8850.8849.9750.1250.1214,514
Nov 7, 202450.9451.2250.8251.0351.0311,624
Nov 6, 202450.7350.9050.1550.3850.3811,456
Nov 5, 202450.5850.6750.3550.5050.507,697
Nov 4, 202449.7950.2649.7650.1950.1911,761
Nov 1, 202450.2050.3249.9250.0350.0327,604
Oct 31, 202449.5950.0849.4349.9049.909,291
Oct 30, 202449.8849.9749.6549.7549.7513,730
Oct 29, 202450.2550.7650.0550.2450.2412,624
Oct 28, 202450.4750.6050.0950.4250.4213,894
Oct 25, 202450.3650.5050.1550.3550.3528,518
Oct 24, 202450.4750.5750.0050.1350.1314,574
Oct 23, 202450.7250.8550.3750.4850.4825,891
Oct 22, 202450.5250.8250.2850.5850.5826,313
Oct 21, 202450.5650.7150.2450.4250.4225,729
Oct 18, 202450.9351.1950.7650.9450.9417,014
Oct 17, 202450.7050.7050.1450.3350.3310,544
Oct 16, 202450.3950.6750.2150.5850.5810,307
Oct 15, 202450.4350.5649.8949.9149.9122,709
Oct 14, 202450.9351.2950.7050.9750.9718,287
Oct 11, 202450.5551.0550.3550.9850.9819,348
Oct 10, 202450.6450.7850.2850.7150.7114,567
Oct 9, 202450.2950.5950.0050.5150.5111,233
Oct 8, 202450.8651.0349.9650.7750.7721,414
Oct 7, 202452.2153.5551.7151.9751.9720,564
Oct 4, 202451.6852.8851.2751.3851.3813,962
Oct 3, 202451.4051.5548.8451.1251.1212,800
Oct 2, 202451.2651.5550.8150.8850.8810,333
Oct 1, 202449.8650.0249.4249.9249.9216,264
Sep 30, 202450.2750.4649.5449.6449.6422,416
Sep 27, 202449.9450.3649.7850.0250.0211,312
Sep 26, 202449.1750.2749.1449.7449.749,916
Sep 25, 202448.5548.7248.0348.6548.658,645
Sep 24, 202447.9748.6347.7948.6348.6313,224
Sep 23, 202447.2847.4747.1547.3747.379,083
Sep 20, 202447.1447.3146.9747.1147.119,134
Sep 19, 202447.0747.1946.9047.0947.097,821
Sep 18, 202446.6746.8746.4046.5246.522,527
Sep 17, 202446.7446.9246.6046.8546.852,804
Sep 16, 202446.6946.7446.4446.4746.478,528
Sep 13, 202446.5246.8146.4746.6646.666,394
Sep 12, 202446.4946.7446.3146.4546.453,239
Sep 11, 202446.1546.2445.9046.0846.089,339
Sep 10, 202446.1246.2145.9746.0346.039,385
Sep 9, 202445.9446.1945.8246.1246.1211,855
Sep 6, 202446.0846.4245.7245.7445.749,847
Sep 5, 202446.2846.4746.0846.2446.247,884
Sep 4, 202446.1546.4746.0046.3546.3510,928
Sep 3, 202446.9046.9946.3946.5446.544,663
Sep 2, 202446.9447.0146.7346.8546.8510,812
Aug 30, 202447.1447.2046.8846.9346.936,980
Aug 29, 202446.6647.0146.4446.9146.914,612
Aug 28, 202446.6446.8846.4746.5646.5610,353
Aug 27, 202446.8046.9946.6146.6746.6719,158
Aug 23, 202447.1347.2646.8847.1247.125,371
Aug 22, 202447.1547.4346.9246.9946.997,925
Aug 21, 202447.4247.5847.2347.4747.473,276
Aug 20, 202447.7447.8747.3647.4447.447,254
Aug 19, 202447.9048.0647.6048.0648.0615,132
Aug 16, 202447.7247.9647.4747.7547.757,828
Aug 15, 202447.2247.6947.0647.5647.5619,744
Aug 14, 202447.1347.4846.8747.1047.103,566
Aug 13, 202447.3547.3547.0847.2747.274,303
Aug 12, 202447.3347.5147.0547.3447.345,728
Aug 9, 202447.2847.3846.9747.0547.056,703
Aug 8, 202446.4047.1546.4047.1247.126,189
Aug 7, 202446.6746.9446.3546.7546.7514,105
Aug 6, 202445.8346.0845.4445.7945.798,548
Aug 5, 202444.8545.4544.2045.2845.2844,435
Aug 2, 202446.9047.0546.0046.2146.216,884
Aug 1, 202447.5347.8147.2247.2747.279,744
Jul 31, 202447.5447.7247.3347.6347.6329,628
Jul 30, 202446.9947.0646.7946.7846.786,972
Jul 29, 202447.2547.2946.8046.7846.7813,673
Jul 26, 202446.8847.0846.7246.9546.9510,637
Jul 25, 202446.5546.7246.1946.6546.654,434
Jul 24, 202447.0847.1046.6946.7646.7617,443
Jul 23, 202447.0147.3546.7947.1947.1918,875
Jul 22, 202447.1147.4747.0147.2747.279,790
Jul 19, 202447.4447.4447.0747.1047.104,209
Jul 18, 202447.9948.0247.3747.4147.418,297
Jul 17, 202448.1248.1247.6047.6447.6411,460
Jul 16, 202448.3148.4748.1248.3048.3018,914
Jul 15, 202448.2348.4848.1148.2748.2714,445
Jul 12, 202448.7848.7848.4748.5648.567,068
Jul 11, 202448.7648.8548.5248.6048.606,472
Jul 10, 202448.4848.6348.2948.4248.4210,768
Jul 9, 202448.4448.5148.2548.3848.388,839
Jul 8, 202448.1949.0048.0548.1948.1913,215
Jul 5, 202448.3748.4047.7848.0048.005,496
Jul 4, 202448.4648.5648.2348.3248.324,754
Jul 3, 202448.0648.3247.7448.2848.285,575
Jul 2, 202447.9147.9447.6347.8147.814,373
Jul 1, 202447.9648.0347.7347.9547.9511,161
Jun 28, 202448.0049.0047.7148.0048.008,953
Jun 27, 202447.7647.8847.5647.6747.6711,193
Jun 26, 202447.8848.0847.6047.7147.716,969
Jun 25, 202447.7947.9047.5747.6347.633,441
Jun 24, 202447.8548.1347.6147.9547.9511,732
Jun 21, 202448.0948.2447.9048.0648.068,756
Jun 20, 202448.2648.3547.9047.9947.994,842
Jun 19, 202448.2048.3947.9948.1948.198,979
Jun 18, 202447.7848.0647.3848.0148.017,746
Jun 17, 202447.7047.7647.4747.6047.6010,043
Jun 14, 202447.2947.5447.1947.4847.486,174
Jun 13, 202447.1847.2846.9447.0847.089,106
Jun 12, 202446.9947.0846.8147.0547.055,415
Jun 11, 202447.1247.1546.7446.8746.877,028
Jun 10, 202447.0147.2046.7647.1047.107,877
Jun 7, 202447.0147.1946.8347.0047.008,829
Jun 6, 202446.9747.2946.6047.0647.0610,124
Jun 5, 202446.4546.8046.2446.7546.756,396
Jun 4, 202446.2246.2445.6745.9345.9312,440
Jun 3, 202447.3047.4446.7846.8146.8111,398
May 31, 202446.6046.7046.2246.3046.306,785
May 30, 202446.8546.9946.6746.9546.958,494
May 29, 202447.2547.2646.9647.0647.065,901
May 28, 202447.7447.8847.4247.5347.5312,546
May 24, 202447.7647.9247.6347.7447.747,041
May 23, 202448.1748.1747.7647.8747.879,582
May 22, 202448.0848.3347.8848.0148.017,890
May 21, 202448.4048.4047.9748.1348.1322,849
May 20, 202448.5848.6248.3248.5048.5013,835
May 17, 202448.5648.7848.3848.6448.6410,324
May 16, 202448.2248.5447.9448.4148.4110,818
May 15, 202448.1348.2647.9248.1948.1922,287
May 14, 202448.0848.2547.9048.1348.139,018
May 13, 202447.9348.1547.7448.0148.0111,174
May 10, 202447.7847.9947.5747.7447.7410,608
May 9, 202447.6147.6947.3647.5247.529,978
May 8, 202447.5347.6147.2147.4647.468,525
May 7, 202447.5947.6247.2047.4247.4218,019
May 3, 202447.3847.8146.9247.5547.557,590
May 2, 202446.9947.3146.7447.2247.2211,425
May 1, 202446.5846.6246.1846.4646.468,957
Apr 30, 202446.8746.8746.3746.4146.418,813
Apr 29, 202446.7046.8646.5146.6846.6816,319
Apr 26, 202446.4946.7246.1046.5646.569,078
Apr 25, 202445.9946.0545.5345.8145.817,624
Apr 24, 202446.3746.4645.9246.0046.008,242
Apr 23, 202446.0246.1545.7545.8345.8311,395
Apr 22, 202445.6745.8345.3645.7145.719,877
Apr 19, 202445.0745.3044.6945.2245.227,119
Apr 18, 202445.5445.7245.1245.3545.357,329
Apr 17, 202445.2945.3744.9745.1145.1122,050

Related Tickers