Vanguard Funds Vanguard FTSE Devapac Exjapan Ucits ETF

(VDPG)
Sector: n/a
2,425.75p
-29.00p -1.18
Last updated: 16:35:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,447.00p 2,461.50p 2,425.00p 2,425.75p 11,966
07/11/2024 2,452.00p 2,460.50p 2,435.50p 2,454.75p 11,939
06/11/2024 2,438.50p 2,446.41p 2,399.03p 2,405.75p 12,093
05/11/2024 2,438.50p 2,438.50p 2,417.00p 2,428.50p 15,101
04/11/2024 2,407.00p 2,437.00p 2,407.00p 2,427.00p 16,826
01/11/2024 2,411.50p 2,418.50p 2,404.55p 2,413.50p 5,168
31/10/2024 2,405.00p 2,406.50p 2,389.00p 2,402.75p 9,873
30/10/2024 2,411.50p 2,424.00p 2,396.00p 2,410.50p 7,667
29/10/2024 2,445.00p 2,451.00p 2,426.50p 2,433.50p 20,330
28/10/2024 2,455.50p 2,455.50p 2,427.50p 2,440.75p 11,379
25/10/2024 2,435.50p 2,442.50p 2,428.00p 2,437.75p 11,487
24/10/2024 2,448.00p 2,456.00p 2,427.00p 2,437.25p 10,576
23/10/2024 2,445.50p 2,458.50p 2,434.78p 2,437.25p 7,362
22/10/2024 2,434.50p 2,446.00p 2,424.00p 2,443.00p 10,966
21/10/2024 2,482.00p 2,482.50p 2,445.25p 2,445.25p 15,358
18/10/2024 2,457.00p 2,476.50p 2,452.50p 2,473.50p 10,108
17/10/2024 2,481.50p 2,493.00p 2,468.00p 2,474.00p 11,124
16/10/2024 2,475.50p 2,489.50p 2,469.58p 2,489.50p 11,613
15/10/2024 2,470.50p 2,484.00p 2,456.00p 2,458.25p 8,484
14/10/2024 2,480.00p 2,495.50p 2,475.00p 2,489.00p 12,149
11/10/2024 2,475.50p 2,486.50p 2,451.50p 2,486.25p 7,012
10/10/2024 2,469.50p 2,480.00p 2,460.00p 2,469.25p 10,393
09/10/2024 2,460.00p 2,476.50p 2,453.50p 2,476.25p 8,587
08/10/2024 2,458.50p 2,478.50p 2,449.50p 2,467.50p 9,488
07/10/2024 2,521.50p 2,522.50p 2,491.00p 2,507.75p 33,027
04/10/2024 2,496.00p 2,505.96p 2,481.50p 2,486.75p 7,411
03/10/2024 2,494.50p 2,518.50p 2,488.00p 2,494.75p 10,137
02/10/2024 2,496.50p 2,512.00p 2,476.50p 2,491.75p 10,868
01/10/2024 2,487.00p 2,487.00p 2,458.50p 2,475.25p 15,665
30/09/2024 2,509.50p 2,511.00p 2,474.00p 2,477.25p 12,898
27/09/2024 2,490.00p 2,504.00p 2,466.50p 2,499.25p 12,692
26/09/2024 2,467.50p 2,496.00p 2,459.57p 2,480.50p 12,009
25/09/2024 2,423.00p 2,436.00p 2,406.00p 2,428.75p 11,363
24/09/2024 2,430.50p 2,444.50p 2,417.14p 2,443.50p 15,599
23/09/2024 2,410.00p 2,437.50p 2,405.50p 2,427.50p 22,287
20/09/2024 2,424.50p 2,438.25p 2,411.00p 2,411.25p 12,125
19/09/2024 2,439.00p 2,458.50p 2,421.50p 2,445.00p 11,080
18/09/2024 2,423.50p 2,441.00p 2,409.50p 2,412.00p 10,751
17/09/2024 2,427.00p 2,438.00p 2,420.00p 2,428.00p 5,278
16/09/2024 2,428.50p 2,428.50p 2,402.50p 2,410.50p 8,908
13/09/2024 2,405.00p 2,418.50p 2,405.00p 2,398.50p 4,557
12/09/2024 2,397.50p 2,414.50p 2,391.50p 2,357.50p 8,035
11/09/2024 2,367.50p 2,367.50p 2,348.65p 2,368.25p 8,924
10/09/2024 2,370.50p 2,382.00p 2,349.50p 2,368.25p 6,634
09/09/2024 2,381.50p 2,383.00p 2,359.50p 2,375.00p 7,100
06/09/2024 2,368.50p 2,397.00p 2,342.00p 2,342.00p 9,119
05/09/2024 2,385.50p 2,400.00p 2,370.00p 2,377.00p 6,759
04/09/2024 2,377.50p 2,392.00p 2,358.00p 2,384.50p 7,909
03/09/2024 2,432.00p 2,439.00p 2,398.18p 2,406.50p 12,026
02/09/2024 2,445.50p 2,450.00p 2,429.50p 2,429.00p 8,722
30/08/2024 2,439.50p 2,452.50p 2,429.00p 2,429.00p 7,681
29/08/2024 2,423.50p 2,440.27p 2,423.50p 2,434.00p 10,315
28/08/2024 2,422.50p 2,431.00p 2,415.00p 2,421.50p 9,861
27/08/2024 2,424.50p 2,434.10p 2,413.73p 2,421.25p 7,098
26/08/2024 2,441.50p 2,442.00p 2,416.75p 2,416.75p 8,226
23/08/2024 2,441.50p 2,442.00p 2,416.75p 2,416.75p 8,226
22/08/2024 2,441.50p 2,442.00p 2,416.75p 2,416.75p 8,226
21/08/2024 2,432.50p 2,443.00p 2,423.00p 2,434.75p 5,271
20/08/2024 2,449.00p 2,451.50p 2,428.00p 2,431.50p 5,599
19/08/2024 2,434.00p 2,448.33p 2,417.00p 2,446.00p 10,483
16/08/2024 2,423.00p 2,440.50p 2,414.00p 2,428.00p 7,402
15/08/2024 2,398.00p 2,422.50p 2,388.20p 2,418.50p 8,709
14/08/2024 2,394.50p 2,430.00p 2,300.00p 2,394.25p 11,429
13/08/2024 2,374.00p 2,393.00p 2,366.50p 2,382.00p 5,418
12/08/2024 2,375.00p 2,380.00p 2,356.00p 2,368.25p 17,266
09/08/2024 2,377.00p 2,382.00p 2,358.00p 2,365.25p 8,177
08/08/2024 2,334.50p 2,365.00p 2,324.00p 2,361.50p 3,974
07/08/2024 2,340.00p 2,368.93p 2,326.00p 2,356.50p 21,965
06/08/2024 2,303.00p 2,311.40p 2,273.84p 2,302.00p 15,408
05/08/2024 2,277.50p 2,298.27p 2,236.50p 2,283.75p 10,031
02/08/2024 2,416.00p 2,416.00p 2,360.00p 2,360.25p 6,664
01/08/2024 2,473.00p 2,473.00p 2,428.75p 2,428.75p 10,191
31/07/2024 2,443.00p 2,458.00p 2,442.50p 2,453.50p 7,999
30/07/2024 2,405.50p 2,418.44p 2,401.60p 2,405.50p 7,429
29/07/2024 2,418.00p 2,434.00p 2,398.65p 2,401.00p 6,158
26/07/2024 2,401.50p 2,411.50p 2,393.23p 2,386.75p 8,533
25/07/2024 2,380.50p 2,396.00p 2,362.50p 2,386.75p 3,729
24/07/2024 2,415.00p 2,417.23p 2,399.50p 2,403.25p 5,021
23/07/2024 2,424.00p 2,439.50p 2,419.50p 2,428.25p 10,658
22/07/2024 2,429.00p 2,440.10p 2,406.71p 2,427.00p 31,770
19/07/2024 2,449.00p 2,449.00p 2,425.50p 2,426.50p 8,260
18/07/2024 2,476.50p 2,477.50p 2,447.00p 2,447.00p 6,564
17/07/2024 2,461.50p 2,486.50p 2,455.50p 2,459.25p 5,885
16/07/2024 2,474.50p 2,486.50p 2,463.50p 2,473.75p 8,141
15/07/2024 2,495.00p 2,495.00p 2,475.00p 2,483.75p 12,945
12/07/2024 2,487.50p 2,500.50p 2,477.00p 2,496.75p 12,954
11/07/2024 2,486.00p 2,501.50p 2,476.00p 2,488.50p 7,913
10/07/2024 2,475.00p 2,483.50p 2,462.50p 2,477.75p 5,286
09/07/2024 2,470.50p 2,482.00p 2,458.50p 2,460.75p 7,307
08/07/2024 2,456.00p 2,466.00p 2,451.00p 2,458.00p 7,950
05/07/2024 2,478.50p 2,491.00p 2,456.50p 2,469.25p 8,334
04/07/2024 2,472.50p 2,481.50p 2,455.00p 2,467.50p 7,769
03/07/2024 2,446.50p 2,460.50p 2,432.50p 2,456.75p 7,772
02/07/2024 2,442.50p 2,444.00p 2,423.00p 2,432.50p 4,322
01/07/2024 2,452.50p 2,457.50p 2,437.00p 2,440.75p 9,954
28/06/2024 2,459.50p 2,460.00p 2,437.50p 2,453.00p 3,832
27/06/2024 2,439.50p 2,456.00p 2,434.00p 2,438.00p 4,879
26/06/2024 2,446.50p 2,462.00p 2,428.50p 2,429.25p 5,157
25/06/2024 2,441.50p 2,447.50p 2,426.00p 2,429.25p 3,222
24/06/2024 2,446.00p 2,448.00p 2,423.00p 2,439.50p 14,890
21/06/2024 2,445.50p 2,452.00p 2,432.20p 2,434.50p 6,626
20/06/2024 2,451.50p 2,456.00p 2,436.50p 2,439.75p 12,212
19/06/2024 2,441.00p 2,451.55p 2,426.33p 2,439.00p 8,673
18/06/2024 2,415.50p 2,434.00p 2,411.50p 2,431.50p 6,094
17/06/2024 2,408.50p 2,418.50p 2,395.50p 2,402.75p 11,084
14/06/2024 2,400.50p 2,424.00p 2,391.20p 2,401.75p 4,109
13/06/2024 2,417.00p 2,425.50p 2,398.50p 2,404.50p 9,818
12/06/2024 2,393.50p 2,424.00p 2,391.87p 2,422.50p 7,894
11/06/2024 2,402.00p 2,418.00p 2,381.00p 2,388.75p 8,955
10/06/2024 2,409.00p 2,429.00p 2,404.00p 2,415.25p 12,774
07/06/2024 2,435.50p 2,445.00p 2,417.23p 2,417.25p 5,484
06/06/2024 2,426.50p 2,434.00p 2,411.50p 2,431.50p 5,536
05/06/2024 2,409.00p 2,424.50p 2,399.00p 2,416.75p 2,650
04/06/2024 2,395.00p 2,403.50p 2,379.59p 2,388.75p 3,327
03/06/2024 2,410.00p 2,422.00p 2,394.50p 2,397.25p 4,220
31/05/2024 2,383.00p 2,393.50p 2,366.50p 2,379.50p 5,121
30/05/2024 2,382.00p 2,389.50p 2,355.50p 2,387.25p 5,408
29/05/2024 2,411.00p 2,412.38p 2,386.00p 2,390.50p 4,386
28/05/2024 2,430.50p 2,448.00p 2,422.50p 2,423.75p 7,391
27/05/2024 2,407.00p 2,420.00p 2,392.50p 2,415.75p 3,833
24/05/2024 2,407.00p 2,420.00p 2,392.50p 2,415.75p 3,833
23/05/2024 2,446.00p 2,454.00p 2,425.00p 2,428.50p 17,238
22/05/2024 2,459.00p 2,459.50p 2,435.00p 2,438.25p 3,651
21/05/2024 2,461.50p 2,468.50p 2,442.50p 2,464.00p 6,748
20/05/2024 2,480.50p 2,497.00p 2,464.50p 2,477.25p 6,337
17/05/2024 2,485.50p 2,485.50p 2,468.36p 2,478.25p 7,318
16/05/2024 2,496.50p 2,500.50p 2,490.50p 2,493.25p 8,293
15/05/2024 2,468.00p 2,481.50p 2,463.00p 2,480.50p 10,340
14/05/2024 2,452.50p 2,469.00p 2,451.50p 2,464.00p 3,461
13/05/2024 2,468.50p 2,472.50p 2,454.00p 2,462.25p 4,079
10/05/2024 2,452.00p 2,478.00p 2,451.00p 2,466.25p 13,759