Market data

Select a section

Vanguard Funds Vanguard FTSE Dev Europe EX UK Ucits ETF

(VERG)
Sector: n/a
3,959.00p
35.00p 0.89
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,963.00p 3,966.62p 3,948.00p 3,959.00p 8,586
16/01/2025 3,917.50p 3,939.00p 3,902.37p 3,886.00p 17,430
15/01/2025 3,855.00p 3,890.00p 3,842.00p 3,886.00p 12,923
14/01/2025 3,859.00p 3,872.50p 3,842.50p 3,846.00p 5,406
13/01/2025 3,843.50p 3,844.50p 3,810.00p 3,821.75p 10,219
10/01/2025 3,872.50p 3,880.96p 3,836.47p 3,842.50p 14,973
09/01/2025 3,855.00p 3,871.00p 3,840.00p 3,864.75p 10,497
08/01/2025 3,815.00p 3,842.00p 3,807.00p 3,832.50p 13,292
07/01/2025 3,798.50p 3,821.50p 3,791.00p 3,818.00p 12,961
06/01/2025 3,754.50p 3,808.50p 3,754.27p 3,806.25p 12,733
03/01/2025 3,769.50p 3,775.50p 3,746.50p 3,751.50p 9,713
02/01/2025 3,751.50p 3,781.50p 3,730.50p 3,770.50p 14,966
01/01/2025 3,717.00p 3,762.00p 3,703.00p 3,741.75p 2,053
31/12/2024 3,717.00p 3,762.00p 3,703.00p 3,741.75p 2,053
30/12/2024 3,741.00p 3,751.00p 3,715.50p 3,730.75p 43,551
27/12/2024 3,740.00p 3,761.00p 3,714.00p 3,742.00p 5,966
26/12/2024 3,745.50p 3,751.50p 3,708.50p 3,722.25p 3,042
25/12/2024 3,745.50p 3,751.50p 3,708.50p 3,722.25p 3,042
24/12/2024 3,745.50p 3,751.50p 3,708.50p 3,722.25p 3,042
23/12/2024 3,718.50p 3,729.00p 3,689.00p 3,721.00p 9,439
20/12/2024 3,733.00p 3,733.00p 3,670.50p 3,707.75p 17,988
19/12/2024 3,736.50p 3,753.50p 3,716.80p 3,736.00p 10,834
18/12/2024 3,794.00p 3,802.00p 3,784.50p 3,791.00p 5,559
17/12/2024 3,768.00p 3,800.00p 3,768.00p 3,807.25p 14,965
16/12/2024 3,799.50p 3,844.50p 3,799.50p 3,807.25p 8,107
13/12/2024 3,836.50p 3,840.50p 3,823.82p 3,828.00p 6,595
12/12/2024 3,820.50p 3,832.00p 3,806.65p 3,820.50p 6,437
11/12/2024 3,803.00p 3,819.98p 3,793.50p 3,812.50p 10,118
10/12/2024 3,837.50p 3,841.50p 3,810.00p 3,810.00p 6,180
09/12/2024 3,855.00p 3,865.00p 3,840.50p 3,845.25p 8,145
06/12/2024 3,851.00p 3,856.28p 3,834.50p 3,853.25p 15,500
05/12/2024 3,811.50p 3,839.50p 3,808.50p 3,839.50p 17,837
04/12/2024 3,809.50p 3,820.00p 3,801.50p 3,816.50p 9,493
03/12/2024 3,799.00p 3,817.50p 3,791.22p 3,806.00p 5,115
02/12/2024 3,742.00p 3,788.50p 3,736.00p 3,786.00p 47,045
29/11/2024 3,745.50p 3,769.75p 3,733.50p 3,769.75p 13,569
28/11/2024 3,745.50p 3,760.55p 3,742.50p 3,747.00p 13,815
27/11/2024 3,735.00p 3,748.00p 3,719.54p 3,732.50p 68,133
26/11/2024 3,746.50p 3,787.00p 3,746.50p 3,753.75p 9,116
25/11/2024 3,766.00p 3,784.00p 3,763.83p 3,778.00p 10,998
22/11/2024 3,743.00p 3,886.00p 3,709.50p 3,722.50p 18,378
21/11/2024 3,702.00p 3,727.00p 3,689.37p 3,722.50p 16,120
20/11/2024 3,738.50p 3,743.50p 3,697.50p 3,705.50p 27,845
19/11/2024 3,749.50p 3,756.00p 3,692.66p 3,723.00p 30,461
18/11/2024 3,745.50p 3,764.50p 3,728.30p 3,746.50p 17,768
15/11/2024 3,745.00p 3,767.50p 3,738.50p 3,766.00p 11,025
14/11/2024 3,730.50p 3,767.50p 3,723.50p 3,766.00p 14,344
13/11/2024 3,728.00p 3,739.50p 3,573.00p 3,716.75p 11,072
12/11/2024 3,755.00p 3,772.00p 3,721.50p 3,728.25p 12,416
11/11/2024 3,778.00p 3,791.54p 3,768.50p 3,781.50p 20,777
08/11/2024 3,787.50p 3,794.00p 3,751.50p 3,752.00p 13,900
07/11/2024 3,762.50p 3,801.50p 3,753.91p 3,783.00p 29,522
06/11/2024 3,831.00p 3,869.50p 3,754.50p 3,760.00p 32,039
05/11/2024 3,827.00p 3,827.48p 3,803.50p 3,819.75p 12,225
04/11/2024 3,835.50p 3,855.83p 3,825.50p 3,826.00p 20,922
01/11/2024 3,818.00p 3,838.00p 3,817.50p 3,828.50p 8,546
31/10/2024 3,798.00p 3,815.50p 3,793.00p 3,814.25p 19,526
30/10/2024 3,841.50p 3,842.00p 3,805.28p 3,819.00p 5,879
29/10/2024 3,888.00p 3,901.50p 3,845.54p 3,846.00p 135,355
28/10/2024 3,863.50p 3,890.00p 3,855.00p 3,882.00p 24,144
25/10/2024 3,860.00p 3,872.02p 3,857.50p 3,865.00p 19,147
24/10/2024 3,876.00p 3,887.00p 3,857.00p 3,860.00p 12,079
23/10/2024 3,858.00p 3,873.00p 3,845.88p 3,860.00p 27,473
22/10/2024 3,888.00p 3,894.50p 3,857.98p 3,870.50p 22,765
21/10/2024 3,906.50p 3,912.50p 3,881.50p 3,881.75p 25,353
18/10/2024 3,872.50p 3,905.00p 3,872.50p 3,904.00p 7,433
17/10/2024 3,890.00p 3,905.81p 3,865.50p 3,891.75p 15,851
16/10/2024 3,883.50p 3,886.50p 3,875.00p 3,879.00p 21,790
15/10/2024 3,920.00p 3,944.00p 3,879.50p 3,879.50p 15,284
14/10/2024 3,917.00p 3,937.00p 3,911.50p 3,932.25p 42,016
11/10/2024 3,901.00p 3,919.00p 3,888.00p 3,917.50p 11,167
10/10/2024 3,887.00p 3,903.50p 3,883.17p 3,893.50p 9,796
09/10/2024 3,881.00p 3,902.00p 3,877.00p 3,902.00p 4,678
08/10/2024 3,865.50p 3,884.57p 3,859.50p 3,879.00p 21,237
07/10/2024 3,903.50p 3,907.50p 3,870.00p 3,895.25p 18,678
04/10/2024 3,874.00p 3,894.50p 3,868.49p 3,878.25p 12,881
03/10/2024 3,897.00p 3,910.50p 3,873.86p 3,875.75p 8,530
02/10/2024 3,889.00p 3,894.50p 3,863.00p 3,877.00p 12,635
01/10/2024 3,905.50p 3,924.50p 3,873.00p 3,881.75p 17,872
30/09/2024 3,942.50p 3,945.50p 3,897.50p 3,898.75p 13,179
27/09/2024 3,927.00p 3,951.62p 3,919.00p 3,947.25p 7,709
26/09/2024 3,921.50p 3,934.50p 3,913.83p 3,923.50p 28,902
25/09/2024 3,873.50p 3,889.50p 3,843.50p 3,880.00p 12,688
24/09/2024 3,863.50p 3,874.48p 3,849.00p 3,868.50p 24,097
23/09/2024 3,855.00p 3,870.00p 3,833.53p 3,837.75p 21,692
20/09/2024 3,899.00p 3,912.50p 3,852.00p 3,853.75p 59,665
19/09/2024 3,896.50p 3,937.00p 3,896.00p 3,914.00p 6,642
18/09/2024 3,884.50p 3,901.00p 3,862.00p 3,872.00p 12,049
17/09/2024 3,882.00p 3,907.34p 3,882.00p 3,902.50p 4,951
16/09/2024 3,892.00p 3,895.50p 3,873.00p 3,876.00p 13,056
13/09/2024 3,885.00p 3,901.43p 3,870.84p 3,858.00p 9,541
12/09/2024 3,850.50p 3,884.50p 3,848.12p 3,836.00p 3,899
11/09/2024 3,831.00p 3,850.67p 3,825.00p 3,824.25p 6,158
10/09/2024 3,838.00p 3,856.00p 3,816.00p 3,824.25p 4,857
09/09/2024 3,842.50p 3,848.67p 3,829.56p 3,841.50p 18,865
06/09/2024 3,834.00p 3,860.00p 3,812.50p 3,812.50p 9,570
05/09/2024 3,869.00p 3,880.00p 3,849.00p 3,849.00p 6,290
04/09/2024 3,868.50p 3,884.50p 3,847.00p 3,872.25p 13,984
03/09/2024 3,962.00p 3,968.50p 3,918.00p 3,923.50p 6,239
02/09/2024 3,962.00p 3,966.24p 3,931.50p 3,955.50p 21,991
30/08/2024 3,959.50p 3,967.00p 3,945.68p 3,957.00p 16,051
29/08/2024 3,941.50p 3,953.00p 3,920.50p 3,949.00p 3,888
28/08/2024 3,919.00p 3,930.50p 3,909.50p 3,924.00p 14,737
27/08/2024 3,927.50p 3,933.00p 3,903.50p 3,913.75p 10,164
26/08/2024 3,925.00p 3,944.00p 3,921.00p 3,921.00p 4,520
23/08/2024 3,925.00p 3,944.00p 3,921.00p 3,921.00p 4,520
22/08/2024 3,925.00p 3,944.00p 3,921.00p 3,921.00p 4,520
21/08/2024 3,927.00p 3,933.00p 3,911.63p 3,920.50p 6,406
20/08/2024 3,920.00p 3,938.00p 3,911.08p 3,914.00p 5,493
19/08/2024 3,893.00p 3,924.10p 3,886.50p 3,920.00p 9,081
16/08/2024 3,904.00p 3,904.50p 3,878.12p 3,893.00p 6,779
15/08/2024 3,870.00p 3,896.50p 3,852.00p 3,888.75p 4,653
14/08/2024 3,845.50p 3,858.50p 3,701.00p 3,858.50p 14,726
13/08/2024 3,806.50p 3,820.00p 3,787.00p 3,817.25p 6,052
12/08/2024 3,825.50p 3,826.00p 3,799.00p 3,800.75p 8,630
09/08/2024 3,807.00p 3,824.66p 3,799.50p 3,806.00p 6,771
08/08/2024 3,784.50p 3,800.00p 3,767.50p 3,793.75p 26,980
07/08/2024 3,758.00p 3,808.50p 3,746.41p 3,799.50p 18,887
06/08/2024 3,755.50p 3,767.00p 3,720.27p 3,750.25p 16,728
05/08/2024 3,700.00p 3,746.50p 3,661.50p 3,737.50p 79,872
02/08/2024 3,820.50p 3,910.00p 3,673.00p 3,778.75p 22,944
01/08/2024 3,892.00p 3,901.50p 3,831.50p 3,843.50p 58,133
31/07/2024 3,900.00p 3,917.50p 3,885.83p 3,892.25p 11,922
30/07/2024 3,855.00p 3,881.26p 3,841.00p 3,862.00p 6,787
29/07/2024 3,880.00p 3,891.00p 3,833.04p 3,836.00p 21,561
26/07/2024 3,827.50p 3,867.50p 3,822.00p 3,826.75p 200,363
25/07/2024 3,823.00p 3,831.50p 3,765.87p 3,826.75p 20,208
24/07/2024 3,850.00p 3,870.50p 3,840.00p 3,848.25p 8,302
23/07/2024 3,896.50p 3,906.00p 3,869.00p 3,879.50p 8,457
22/07/2024 3,859.00p 3,892.00p 3,842.00p 3,881.00p 11,626
19/07/2024 3,856.00p 3,861.00p 3,835.50p 3,835.50p 10,392
18/07/2024 3,892.50p 3,902.63p 3,859.50p 3,859.50p 15,945

Market data

Select a section