Vanguard FTSE Emerging Markets UCITS ETF USD Accumulation

VFEA
🏛️ germany →
65.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 55.18 55.18 54.94 55.02 0.0M
2021-12-29 55.34 55.34 54.71 54.74 0.0M
2021-12-28 55.58 55.61 55.40 55.41 0.0M
2021-12-27 55.25 55.61 55.14 55.49 0.0M
2021-12-23 54.98 55.28 54.98 55.28 0.0M
2021-12-22 54.85 54.87 54.60 54.87 0.0M
2021-12-21 54.39 54.76 54.11 54.76 0.0M
2021-12-20 54.02 54.02 53.49 53.49 0.0M
2021-12-17 54.94 54.94 54.30 54.81 0.0M
2021-12-16 55.34 55.40 55.05 55.12 0.0M
2021-12-15 55.29 55.29 54.46 54.46 0.0M
2021-12-14 55.57 55.57 54.78 54.96 0.0M
2021-12-13 56.26 56.26 55.26 55.26 0.0M
2021-12-10 56.08 56.30 55.88 55.88 0.0M
2021-12-09 56.61 56.61 56.09 56.29 0.0M
2021-12-08 56.33 56.33 56.00 56.15 0.0M
2021-12-07 55.48 56.40 55.48 56.22 0.0M
2021-12-06 55.18 55.18 54.58 55.04 0.0M
2021-12-03 55.79 55.79 54.93 54.99 0.0M
2021-12-02 55.84 55.84 55.32 55.72 0.0M
2021-12-01 55.44 55.87 55.30 55.86 0.0M
2021-11-30 54.83 55.00 54.05 54.86 0.0M
2021-11-29 55.47 55.50 54.67 54.98 0.0M
2021-11-26 55.65 55.65 54.50 54.50 0.0M
2021-11-25 57.27 57.29 56.98 57.17 0.0M
2021-11-24 56.90 57.10 56.59 56.79 0.0M
2021-11-23 57.01 57.01 56.44 56.44 0.0M
2021-11-22 57.20 57.26 56.88 56.96 0.0M
2021-11-19 57.18 57.44 56.97 57.17 0.0M
2021-11-18 57.90 57.98 56.80 57.04 0.0M
2021-11-17 58.17 58.48 57.98 57.98 0.0M
2021-11-16 58.26 58.28 57.76 58.01 0.0M
2021-11-15 57.24 57.84 57.24 57.62 0.0M
2021-11-12 57.66 57.78 57.42 57.61 0.0M
2021-11-11 57.00 57.64 56.73 57.57 0.0M
2021-11-10 56.58 56.78 56.28 56.73 0.0M
2021-11-09 55.90 56.30 55.90 55.93 0.0M
2021-11-08 56.37 56.37 56.11 56.19 0.0M
2021-11-05 55.79 56.17 55.71 55.87 0.0M
2021-11-04 55.82 56.28 55.75 55.75 0.0M
2021-11-03 55.52 55.61 55.41 55.61 0.0M
2021-11-02 55.27 55.54 55.27 55.43 0.0M
2021-11-01 55.68 56.03 55.51 55.89 0.0M
2021-10-29 55.50 55.72 55.20 55.71 0.0M
2021-10-28 56.13 56.18 55.67 55.67 0.0M
2021-10-27 56.34 56.56 56.13 56.23 0.0M
2021-10-26 56.91 57.13 56.80 56.80 0.0M
2021-10-25 56.79 56.95 56.62 56.95 0.0M
2021-10-22 56.69 57.01 56.45 56.45 0.0M
2021-10-21 56.81 56.81 56.60 56.64 0.0M
2021-10-20 57.09 57.38 57.07 57.07 0.0M
2021-10-19 56.87 57.00 56.57 57.00 0.0M
2021-10-18 57.50 57.50 56.43 56.60 0.0M
2021-10-15 56.10 56.87 56.10 56.87 0.0M
2021-10-14 56.02 56.24 56.00 56.10 0.0M
2021-10-13 55.71 56.19 55.71 56.02 0.0M
2021-10-12 56.15 56.15 55.48 55.50 0.0M
2021-10-11 56.29 56.29 55.79 56.15 0.0M
2021-10-08 55.76 55.94 55.43 55.94 0.0M
2021-10-07 55.37 55.74 55.34 55.73 0.0M
2021-10-06 54.44 54.45 53.90 54.32 0.0M
2021-10-05 54.37 54.75 54.12 54.61 0.0M
2021-10-04 54.37 54.42 53.60 53.60 0.0M
2021-10-01 54.50 54.98 54.25 54.63 0.0M
2021-09-30 55.09 55.18 54.74 55.04 0.0M
2021-09-29 54.41 54.70 54.41 54.51 0.0M
2021-09-28 55.09 55.09 54.27 54.27 0.0M
2021-09-27 55.02 55.02 54.49 54.77 0.0M
2021-09-24 54.62 54.69 54.29 54.49 0.0M
2021-09-23 55.19 55.19 54.66 54.79 0.0M
2021-09-22 54.89 54.90 54.35 54.81 0.0M
2021-09-21 53.70 54.21 53.70 53.87 0.0M
2021-09-20 54.33 54.33 53.53 53.62 0.0M
2021-09-17 55.40 55.40 54.88 54.88 0.0M
2021-09-16 55.04 55.18 54.86 55.14 0.0M
2021-09-15 55.43 55.50 55.09 55.20 0.0M
2021-09-14 55.89 55.89 55.58 55.84 0.0M
2021-09-13 56.09 56.22 56.00 56.21 0.0M
2021-09-10 56.51 56.64 56.19 56.30 0.0M
2021-09-09 55.81 56.16 55.44 56.08 0.0M
2021-09-08 56.62 56.70 56.10 56.10 0.0M
2021-09-07 56.87 56.89 56.48 56.79 0.0M
2021-09-06 56.72 56.79 56.49 56.76 0.0M
2021-09-03 56.05 56.23 55.91 56.21 0.0M
2021-09-02 56.35 56.40 56.18 56.40 0.0M
2021-09-01 56.00 56.44 56.00 56.44 0.0M
2021-08-31 55.80 55.89 55.43 55.88 0.0M
2021-08-30 55.24 55.24 54.88 55.15 0.0M
2021-08-27 54.60 54.91 54.52 54.80 0.0M
2021-08-26 54.37 54.71 54.32 54.43 0.0M
2021-08-25 55.04 55.04 54.74 54.86 0.0M
2021-08-24 54.24 55.02 54.22 54.78 0.0M
2021-08-23 53.49 53.67 53.18 53.44 0.0M
2021-08-20 53.01 53.36 52.53 53.15 0.0M
2021-08-19 53.29 53.29 52.84 53.28 0.0M
2021-08-18 54.56 54.56 54.14 54.27 0.0M
2021-08-17 53.82 54.33 53.55 54.12 0.0M
2021-08-16 54.53 54.70 54.30 54.46 0.0M
2021-08-13 55.13 55.15 54.72 54.77 0.0M
2021-08-12 55.39 55.51 55.08 55.13 0.0M
2021-08-11 55.92 55.99 55.57 55.59 0.0M
2021-08-10 55.39 56.10 55.39 55.62 0.0M
2021-08-09 55.25 55.25 54.93 55.18 0.0M
2021-08-06 55.05 55.05 54.77 54.78 0.0M
2021-08-05 55.03 55.24 54.77 55.17 0.0M
2021-08-04 54.85 55.25 54.84 55.11 0.0M
2021-08-03 54.57 54.75 53.95 54.48 0.0M
2021-08-02 54.26 54.73 54.24 54.58 0.0M
2021-07-30 53.75 54.28 53.71 54.25 0.0M
2021-07-29 54.80 54.84 54.36 54.38 0.0M
2021-07-28 53.00 54.26 53.00 54.26 0.0M
2021-07-27 53.26 53.26 52.50 52.50 0.1M
2021-07-26 55.05 56.50 54.00 54.29 0.0M
2021-07-23 56.30 56.31 55.39 55.39 0.0M
2021-07-22 56.35 56.59 56.19 56.30 0.0M
2021-07-21 55.97 56.12 55.80 56.05 0.0M
2021-07-20 55.99 56.00 55.66 55.86 0.0M
2021-07-19 56.14 56.28 55.50 55.67 0.0M
2021-07-16 57.29 57.32 56.73 56.73 0.0M
2021-07-15 57.37 57.43 56.93 57.02 0.0M
2021-07-14 56.90 57.18 56.79 56.79 0.0M
2021-07-13 56.72 56.94 56.57 56.94 0.0M
2021-07-12 56.07 56.19 55.83 56.16 0.0M
2021-07-09 55.70 56.09 55.70 55.97 0.0M
2021-07-08 55.87 55.87 54.90 55.29 0.0M
2021-07-07 56.65 56.89 56.49 56.49 0.0M
2021-07-06 57.11 57.11 56.50 56.50 0.0M
2021-07-05 57.12 57.12 56.85 56.91 0.0M
2021-07-02 57.11 57.43 57.00 57.22 0.0M
2021-07-01 58.00 58.00 57.48 57.89 0.0M
2021-06-30 57.90 57.90 57.47 57.70 0.0M
2021-06-29 57.57 57.70 57.55 57.58 0.0M
2021-06-28 57.91 57.91 57.64 57.72 0.0M
2021-06-25 57.41 57.80 57.41 57.75 0.0M
2021-06-24 56.98 57.22 56.92 57.20 0.0M
2021-06-23 57.13 57.13 56.71 56.84 0.0M
2021-06-22 56.58 56.61 56.33 56.37 0.0M
2021-06-21 56.76 56.76 56.34 56.60 0.0M
2021-06-18 57.20 57.20 56.85 56.85 0.0M
2021-06-17 56.57 57.06 56.57 57.06 0.0M
2021-06-16 56.56 56.56 56.30 56.53 0.0M
2021-06-15 56.97 56.97 56.50 56.54 0.0M
2021-06-14 56.76 57.05 56.67 56.95 0.0M
2021-06-11 57.01 57.01 56.82 56.83 0.0M
2021-06-10 56.65 56.88 56.53 56.88 0.0M
2021-06-09 56.58 56.58 56.27 56.38 0.0M
2021-06-08 56.57 56.64 56.19 56.30 0.0M
2021-06-07 56.73 56.77 56.47 56.54 0.0M
2021-06-04 56.75 56.93 56.65 56.86 0.0M
2021-06-03 56.78 56.83 56.28 56.69 0.0M
2021-06-02 56.64 56.85 56.51 56.82 0.0M
2021-06-01 56.22 56.78 56.22 56.52 0.0M
2021-05-31 55.67 56.14 55.67 55.92 0.0M
2021-05-28 55.59 55.72 55.56 55.69 0.0M
2021-05-27 55.30 55.56 55.08 55.27 0.0M
2021-05-26 55.16 55.16 54.89 55.10 0.0M
2021-05-25 56.18 56.18 54.60 54.60 0.0M
2021-05-21 54.21 54.21 54.03 54.03 0.0M
2021-05-20 54.16 54.36 53.74 54.36 0.0M
2021-05-19 54.06 54.06 53.64 53.91 0.0M
2021-05-18 54.48 54.48 54.21 54.33 0.0M
2021-05-17 53.82 53.82 53.36 53.75 0.0M
2021-05-14 53.30 53.72 53.30 53.66 0.0M
2021-05-13 53.18 53.51 52.41 53.18 0.0M
2021-05-12 53.96 54.15 53.38 53.38 0.0M
2021-05-11 54.11 54.19 53.30 53.96 0.0M
2021-05-10 54.98 55.06 54.42 54.44 0.0M
2021-05-07 55.13 55.58 55.08 55.58 0.0M
2021-05-06 55.00 55.31 54.99 55.31 0.0M
2021-05-05 55.09 55.22 54.88 55.21 0.0M
2021-05-04 55.10 55.29 54.44 54.44 0.0M
2021-05-03 55.18 55.43 54.96 55.27 0.0M
2021-04-30 55.63 55.63 55.14 55.36 0.0M
2021-04-29 56.24 56.26 55.56 55.59 0.0M
2021-04-28 55.87 56.12 55.80 56.02 0.0M
2021-04-27 56.03 56.03 55.70 55.73 0.0M
2021-04-26 55.69 55.69 55.32 55.53 0.0M
2021-04-23 55.71 55.72 55.48 55.64 0.0M
2021-04-22 55.08 55.46 55.01 55.40 0.0M
2021-04-21 54.67 55.04 54.67 54.93 0.0M
2021-04-20 55.50 55.50 54.66 54.66 0.0M
2021-04-19 55.89 55.89 55.15 55.15 0.0M
2021-04-16 55.77 55.77 55.29 55.57 0.0M
2021-04-15 56.00 56.00 55.14 55.41 0.0M
2021-04-14 55.00 55.33 55.00 55.19 0.0M
2021-04-13 54.88 54.98 54.64 54.96 0.0M
2021-04-12 57.44 57.44 54.63 54.74 0.0M
2021-04-09 55.53 55.54 55.22 55.24 0.0M
2021-04-08 55.93 55.99 55.63 55.74 0.0M
2021-04-07 56.03 56.03 55.21 55.32 0.0M
2021-04-06 56.29 56.38 56.02 56.33 0.0M
2021-04-01 56.58 56.72 56.52 56.57 0.0M
2021-03-31 55.63 55.84 55.26 55.82 0.0M
2021-03-30 55.53 55.73 55.37 55.73 0.0M
2021-03-29 55.27 55.41 55.00 55.23 0.0M
2021-03-26 55.06 55.23 54.61 54.81 0.0M
2021-03-25 54.33 54.46 53.86 54.46 0.0M
2021-03-24 54.90 54.95 54.38 54.49 0.0M
2021-03-23 57.30 57.30 55.20 55.47 0.0M
2021-03-22 55.85 55.85 55.55 55.79 0.0M
2021-03-19 55.63 55.87 55.52 55.85 0.0M
2021-03-18 56.16 56.16 55.79 55.87 0.0M
2021-03-17 56.23 56.23 55.51 55.71 0.0M
2021-03-16 55.79 56.56 55.77 56.37 0.0M
2021-03-15 55.92 55.99 55.60 55.76 0.0M
2021-03-12 56.24 56.24 55.77 55.81 0.0M
2021-03-11 56.14 56.79 56.14 56.71 0.0M
2021-03-10 55.74 55.99 55.35 55.35 0.0M
2021-03-09 54.85 55.82 54.71 55.70 0.0M
2021-03-08 55.08 55.41 54.50 55.13 0.0M
2021-03-05 55.78 55.78 54.79 55.06 0.0M
2021-03-04 55.92 56.00 55.56 55.79 0.0M
2021-03-03 57.01 57.07 56.14 56.17 0.0M
2021-03-02 56.17 56.57 55.88 55.88 0.0M
2021-03-01 56.01 56.83 55.94 56.51 0.0M
2021-02-26 54.74 55.06 54.50 54.96 0.0M
2021-02-25 56.44 56.71 55.94 55.94 0.0M
2021-02-24 56.46 56.71 56.00 56.41 0.0M
2021-02-23 57.27 57.27 55.78 56.66 0.0M
2021-02-22 57.51 57.51 56.81 56.96 0.0M
2021-02-19 58.61 58.74 58.29 58.74 0.0M
2021-02-18 59.08 59.08 58.00 58.16 0.0M
2021-02-17 59.90 59.90 59.23 59.23 0.0M
2021-02-16 59.54 59.54 59.17 59.17 0.0M
2021-02-15 58.97 59.57 58.97 59.50 0.0M
2021-02-12 58.95 59.07 58.63 59.07 0.0M
2021-02-11 58.80 59.08 58.60 59.02 0.0M
2021-02-10 58.37 58.58 58.00 58.19 0.0M
2021-02-09 57.87 57.99 57.62 57.97 0.0M
2021-02-08 57.61 57.88 57.49 57.73 0.0M
2021-02-05 57.75 57.75 57.29 57.49 0.0M
2021-02-04 57.25 57.33 57.05 57.19 0.0M
2021-02-03 57.57 57.57 57.04 57.18 0.0M
2021-02-02 56.69 56.97 56.63 56.81 0.0M
2021-02-01 64.00 64.00 54.70 55.49 0.0M
2021-01-29 54.58 54.60 54.26 54.33 0.0M
2021-01-28 54.76 55.29 54.28 55.29 0.0M
2021-01-27 56.02 56.02 55.30 55.46 0.0M
2021-01-26 56.23 56.32 56.05 56.09 0.0M
2021-01-25 57.01 57.99 56.49 56.49 0.0M
2021-01-22 56.58 56.58 55.90 56.17 0.0M
2021-01-21 57.62 57.62 56.84 56.88 0.0M
2021-01-20 57.07 57.27 56.96 56.96 0.0M
2021-01-19 56.43 56.45 55.97 55.97 0.0M
2021-01-18 55.91 56.44 55.58 55.71 0.0M
2021-01-15 55.74 55.74 55.18 55.37 0.0M
2021-01-14 55.32 55.90 55.32 55.89 0.0M
2021-01-13 55.05 55.05 54.71 54.74 0.0M
2021-01-12 54.63 54.88 54.55 54.88 0.0M
2021-01-11 54.36 54.45 54.18 54.22 0.0M
2021-01-08 53.72 54.15 53.65 54.15 0.0M
2021-01-07 53.15 53.22 52.77 52.96 0.0M
2021-01-06 52.85 53.06 52.59 53.00 0.0M
2021-01-05 52.64 52.89 52.38 52.79 0.0M
2021-01-04 53.01 54.00 52.29 52.29 0.0M