Market data

Select a section

Vanguard Funds Vanguard FTSE Dev Europe EX UK Ucits ETF

(VERE)
Sector: n/a
$58.77
$0.49 0.84
Last updated: 09:04:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $58.06 $58.28 $58.09 $58.28 179
16/07/2025 $58.06 $58.18 $57.84 $58.18 2,555
15/07/2025 $58.87 $58.93 $58.20 $58.20 2,471
14/07/2025 $58.66 $58.76 $58.55 $58.76 969
11/07/2025 $58.93 $58.93 $58.86 $58.86 22
10/07/2025 $59.80 $59.81 $59.44 $59.48 1,564
09/07/2025 $59.44 $59.44 $59.33 $59.38 909
08/07/2025 $58.87 $58.87 $58.68 $58.78 6,383
07/07/2025 $58.57 $58.78 $58.50 $58.78 1,012
04/07/2025 $58.35 $58.67 $58.35 $58.67 65
03/07/2025 $58.89 $58.98 $58.80 $58.91 2,860
02/07/2025 $58.69 $58.79 $58.58 $58.76 6,696
01/07/2025 $58.77 $58.77 $58.32 $58.46 11,248
30/06/2025 $58.76 $58.76 $58.43 $58.43 25,321
27/06/2025 $58.45 $58.49 $58.45 $58.49 30
26/06/2025 $57.84 $57.88 $57.60 $57.68 2,211
25/06/2025 $57.44 $57.78 $57.25 $57.25 5,807
24/06/2025 $57.60 $57.84 $57.51 $57.76 3,749
23/06/2025 $56.33 $56.61 $56.06 $56.60 2,220
20/06/2025 $56.96 $57.05 $56.64 $56.63 550
19/06/2025 $56.44 $56.49 $56.20 $56.20 1,070
18/06/2025 $57.23 $57.27 $56.76 $57.08 12,181
17/06/2025 $57.59 $57.66 $57.33 $57.33 7,926
16/06/2025 $58.07 $58.27 $58.03 $58.08 2,949
13/06/2025 $57.74 $57.75 $57.54 $57.75 20,170
12/06/2025 $58.64 $58.64 $58.08 $58.46 335
11/06/2025 $58.22 $58.45 $58.04 $58.26 3,573
10/06/2025 $57.86 $58.20 $57.81 $58.01 9,611
09/06/2025 $58.01 $58.03 $57.80 $58.03 12,594
06/06/2025 $57.95 $58.02 $57.95 $58.02 45,536
05/06/2025 $57.95 $58.07 $57.95 $58.06 3,252
04/06/2025 $57.48 $57.86 $57.48 $57.83 3,252
03/06/2025 $57.58 $57.58 $57.17 $57.27 4,154
02/06/2025 $57.53 $57.61 $57.33 $57.54 4,472
30/05/2025 $57.36 $57.41 $57.11 $57.18 19,322
29/05/2025 $57.23 $57.35 $57.18 $57.24 3,210
28/05/2025 $57.33 $57.33 $56.94 $56.94 226
27/05/2025 $57.50 $57.60 $57.49 $57.49 1,225
26/05/2025 $57.37 $57.47 $56.56 $56.56 9,540
23/05/2025 $57.37 $57.47 $56.56 $56.56 9,540
22/05/2025 $57.35 $57.35 $56.77 $57.04 15,540
21/05/2025 $57.30 $57.75 $57.63 $57.75 1,125
20/05/2025 $57.30 $57.35 $57.26 $57.35 2,447
19/05/2025 $56.33 $56.84 $56.33 $56.84 5,993
16/05/2025 $56.60 $56.60 $56.10 $56.10 5,981
15/05/2025 $55.77 $56.28 $55.77 $56.28 463
14/05/2025 $56.11 $56.11 $55.79 $55.92 1,268
13/05/2025 $55.47 $55.86 $55.47 $55.86 1,475
12/05/2025 $55.77 $55.77 $55.06 $55.46 37,005
09/05/2025 $55.37 $55.42 $55.37 $55.42 1,812
08/05/2025 $55.20 $55.47 $55.11 $55.19 7,379
07/05/2025 $55.49 $55.56 $55.26 $55.26 5,884
06/05/2025 $55.97 $55.97 $55.10 $55.49 5,919
05/05/2025 $55.61 $55.61 $55.01 $55.25 6,576
02/05/2025 $55.61 $55.61 $55.01 $55.25 6,576
01/05/2025 $54.62 $54.62 $54.51 $54.51 371
30/04/2025 $54.55 $54.55 $54.07 $54.32 8,230
29/04/2025 $54.44 $54.44 $54.26 $54.44 255
28/04/2025 $53.85 $54.21 $53.85 $54.10 309
25/04/2025 $53.70 $53.79 $53.69 $53.78 5,799
24/04/2025 $53.03 $53.49 $53.02 $53.49 4,431
23/04/2025 $53.42 $53.57 $53.18 $53.28 15,736
22/04/2025 $52.13 $52.74 $52.13 $52.74 17,648
21/04/2025 $51.83 $51.98 $51.83 $51.98 187
18/04/2025 $51.83 $51.98 $51.83 $51.98 187
17/04/2025 $51.83 $51.98 $51.83 $51.98 187
16/04/2025 $51.77 $52.14 $51.77 $52.14 2,718
15/04/2025 $51.79 $52.00 $51.79 $51.93 1,631
14/04/2025 $51.18 $51.53 $51.18 $51.47 4,161
11/04/2025 $50.12 $50.24 $49.87 $50.06 1,695
10/04/2025 $50.39 $50.39 $49.36 $49.55 1,394
09/04/2025 $47.36 $47.51 $46.39 $47.08 11,385
08/04/2025 $47.60 $48.02 $47.36 $48.00 7,594
07/04/2025 $46.52 $48.20 $46.11 $46.76 8,807
04/04/2025 $49.24 $50.97 $49.24 $49.24 289
03/04/2025 $52.21 $52.57 $52.00 $52.00 10,669
02/04/2025 $52.33 $52.50 $52.05 $52.50 8,415
01/04/2025 $52.33 $52.54 $52.30 $52.54 5,199
31/03/2025 $51.89 $52.44 $51.80 $51.97 45,655
28/03/2025 $52.93 $53.09 $52.87 $52.96 2,224
27/03/2025 $53.00 $53.18 $53.00 $53.18 7,054
26/03/2025 $53.92 $53.92 $53.44 $53.44 7,866
25/03/2025 $54.31 $54.32 $54.03 $54.07 18,556
24/03/2025 $54.41 $54.42 $53.57 $53.57 3,398
21/03/2025 $53.65 $53.82 $53.65 $53.82 2,016
20/03/2025 $54.67 $54.67 $54.20 $54.21 5,626
19/03/2025 $54.49 $54.75 $54.49 $54.74 7,201
18/03/2025 $54.75 $55.07 $54.75 $54.85 665
17/03/2025 $53.84 $54.46 $53.84 $54.46 975
14/03/2025 $53.58 $53.77 $53.29 $53.77 4,162
13/03/2025 $53.08 $53.33 $53.01 $53.06 35,798
12/03/2025 $53.65 $53.65 $53.25 $53.41 4,028
11/03/2025 $53.81 $53.97 $53.00 $53.01 55,681
10/03/2025 $54.52 $54.62 $53.55 $53.62 2,177
07/03/2025 $54.44 $54.44 $54.33 $54.44 585
06/03/2025 $54.16 $54.64 $54.08 $54.53 3,429
05/03/2025 $53.90 $54.24 $53.90 $54.07 48,560
04/03/2025 $52.85 $52.85 $52.08 $52.08 1,200
03/03/2025 $52.36 $53.35 $51.98 $53.21 11,563
28/02/2025 $52.18 $52.18 $52.18 $52.18 1,186
27/02/2025 $52.69 $52.53 $52.05 $52.15 1,121
26/02/2025 $52.69 $53.13 $52.69 $53.13 76,760
25/02/2025 $52.32 $52.82 $52.01 $52.53 0
24/02/2025 $52.32 $52.62 $52.00 $52.29 0
21/02/2025 $52.32 $52.32 $52.10 $52.28 2,015
20/02/2025 $52.00 $52.00 $51.99 $51.99 174
19/02/2025 $51.89 $51.91 $51.69 $51.69 2,288
18/02/2025 $52.51 $52.51 $52.41 $52.50 2,799
17/02/2025 $52.19 $52.45 $52.19 $52.45 28,636
14/02/2025 $52.16 $52.28 $52.16 $52.28 6,690
13/02/2025 $51.75 $52.01 $51.53 $52.01 891
12/02/2025 $50.95 $50.95 $50.59 $50.82 575
11/02/2025 $50.46 $50.76 $50.33 $50.35 490
10/02/2025 $50.42 $50.44 $50.35 $50.35 4,358
07/02/2025 $50.77 $50.79 $50.24 $50.24 11,942
06/02/2025 $50.45 $50.74 $50.45 $50.24 272
05/02/2025 $49.34 $50.25 $49.98 $50.24 154
04/02/2025 $49.34 $49.93 $49.34 $49.37 5,772
03/02/2025 $48.93 $49.37 $48.70 $49.37 43,452
31/01/2025 $50.32 $50.32 $50.20 $50.29 2,018
30/01/2025 $50.30 $50.37 $50.14 $50.37 492
29/01/2025 $49.68 $49.94 $49.68 $49.94 64
28/01/2025 $49.87 $49.91 $49.71 $49.96 867
27/01/2025 $49.51 $49.96 $49.51 $49.96 873
24/01/2025 $49.57 $50.07 $49.57 $50.07 1,660
23/01/2025 $49.31 $49.53 $49.31 $49.53 1,653
22/01/2025 $49.40 $49.40 $49.32 $49.31 1,634
21/01/2025 $48.61 $49.06 $48.57 $49.06 12,829
20/01/2025 $48.45 $48.85 $48.26 $48.85 8,714

Market data

Select a section