Market data

Select a section

Vanguard Funds Vanguard FTSE Dev Europe EX UK Ucits ETF

(VERG)
Sector: n/a
3,914.00p
42.00p 1.08
Last updated: 16:38:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,900.00p 3,900.00p 3,853.00p 3,875.00p 18,841
16/07/2024 3,900.50p 3,901.00p 3,879.00p 3,895.75p 29,324
15/07/2024 3,938.00p 3,955.00p 3,911.99p 3,913.50p 61,667
12/07/2024 3,935.50p 3,958.50p 3,915.50p 3,954.75p 10,694
11/07/2024 3,932.00p 3,932.50p 3,909.83p 3,923.75p 5,816
10/07/2024 3,893.50p 3,910.00p 3,881.63p 3,907.50p 20,509
09/07/2024 3,912.00p 3,923.50p 3,876.50p 3,880.00p 26,352
08/07/2024 3,919.00p 3,950.00p 3,902.00p 3,917.50p 16,703
05/07/2024 3,950.50p 3,967.00p 3,912.08p 3,921.50p 13,026
04/07/2024 3,931.00p 3,941.00p 3,906.50p 3,937.50p 12,847
03/07/2024 3,908.00p 3,927.00p 3,901.00p 3,913.50p 5,428
02/07/2024 3,901.00p 3,939.50p 3,863.50p 3,887.00p 17,052
01/07/2024 3,950.50p 3,956.00p 3,907.50p 3,915.25p 17,397
28/06/2024 3,903.00p 3,914.00p 3,873.50p 3,895.50p 13,016
27/06/2024 3,900.00p 3,919.50p 3,892.50p 3,892.50p 10,763
26/06/2024 3,938.50p 3,943.50p 3,889.00p 3,909.25p 13,562
25/06/2024 3,914.50p 3,931.50p 3,901.70p 3,917.25p 5,928
24/06/2024 3,907.00p 3,943.41p 3,899.00p 3,933.75p 26,291
21/06/2024 3,932.50p 3,942.00p 3,892.00p 3,905.00p 9,508
20/06/2024 3,903.00p 3,934.50p 3,888.50p 3,933.25p 6,834
19/06/2024 3,902.00p 3,903.00p 3,888.35p 3,890.25p 15,846
18/06/2024 3,897.50p 3,914.50p 3,884.00p 3,908.25p 11,893
17/06/2024 3,896.00p 3,899.00p 3,860.41p 3,876.25p 12,449
14/06/2024 3,851.50p 3,913.50p 3,845.50p 3,861.75p 13,091
13/06/2024 3,976.00p 3,987.00p 3,905.50p 3,905.50p 13,517
12/06/2024 3,924.00p 3,977.50p 3,924.00p 3,975.25p 16,918
11/06/2024 3,964.00p 3,984.50p 3,908.00p 3,921.75p 27,304
10/06/2024 3,953.50p 3,962.50p 3,933.50p 3,956.75p 15,297
07/06/2024 4,011.00p 4,119.50p 3,996.50p 4,004.25p 187,854
06/06/2024 4,028.00p 4,031.00p 4,011.50p 4,022.25p 17,559
05/06/2024 3,990.50p 4,000.67p 3,959.50p 3,996.25p 10,299
04/06/2024 3,950.00p 3,968.50p 3,934.50p 3,947.00p 10,780
03/06/2024 3,993.00p 3,997.50p 3,965.00p 3,970.00p 18,779
31/05/2024 3,954.00p 3,969.00p 3,934.96p 3,956.25p 8,648
30/05/2024 3,925.50p 3,944.50p 3,893.00p 3,940.50p 11,352
29/05/2024 3,955.50p 3,955.50p 3,913.09p 3,915.25p 16,230
28/05/2024 4,004.50p 4,004.50p 3,947.00p 3,958.00p 12,168
27/05/2024 3,950.00p 3,967.00p 3,939.00p 3,965.00p 20,785
24/05/2024 3,950.00p 3,967.00p 3,939.00p 3,965.00p 20,785
23/05/2024 3,984.50p 3,988.50p 3,951.00p 3,968.25p 15,781
22/05/2024 3,971.50p 3,972.00p 3,954.50p 3,960.00p 13,684
21/05/2024 3,995.50p 4,003.00p 3,974.00p 3,983.50p 14,763
20/05/2024 4,014.00p 4,014.00p 3,994.50p 4,003.50p 21,812
17/05/2024 3,999.00p 4,006.50p 3,984.50p 3,989.75p 14,258
16/05/2024 4,025.00p 4,025.00p 4,004.75p 4,004.75p 17,722
15/05/2024 4,012.00p 4,022.00p 3,995.00p 4,016.00p 28,515
14/05/2024 3,989.50p 3,999.50p 3,982.00p 3,994.50p 22,356
13/05/2024 3,993.50p 4,004.50p 3,979.00p 3,989.00p 13,195
10/05/2024 3,968.50p 3,994.50p 3,967.00p 3,989.50p 11,332
09/05/2024 3,942.00p 3,969.00p 3,929.00p 3,965.00p 5,717
08/05/2024 3,947.00p 3,950.50p 3,930.50p 3,939.00p 14,920
07/05/2024 3,888.00p 3,920.50p 3,860.50p 3,920.50p 17,893
06/05/2024 3,820.50p 3,850.00p 3,816.94p 3,842.00p 15,341
03/05/2024 3,820.50p 3,850.00p 3,816.94p 3,842.00p 15,341
02/05/2024 3,831.50p 3,832.50p 3,808.50p 3,813.00p 47,400
01/05/2024 3,807.50p 3,813.50p 3,781.00p 3,797.25p 12,805
30/04/2024 3,854.50p 3,855.50p 3,807.00p 3,811.25p 29,626
29/04/2024 3,871.50p 3,880.00p 3,843.50p 3,843.50p 16,076
26/04/2024 3,842.00p 3,865.50p 3,838.00p 3,862.25p 13,991
25/04/2024 3,822.00p 3,850.50p 3,790.00p 3,813.75p 8,323
24/04/2024 3,891.50p 3,893.00p 3,858.00p 3,862.25p 28,444
23/04/2024 3,866.50p 3,892.00p 3,863.00p 3,885.00p 24,673
22/04/2024 3,838.00p 3,856.00p 3,822.00p 3,848.25p 9,377
19/04/2024 3,756.50p 3,809.00p 3,756.50p 3,805.00p 14,469
18/04/2024 3,803.00p 3,806.50p 3,784.50p 3,797.00p 9,410
17/04/2024 3,771.50p 3,808.00p 3,759.50p 3,783.00p 13,994
16/04/2024 3,776.50p 3,796.00p 3,763.50p 3,777.25p 13,428
15/04/2024 3,836.50p 3,858.50p 3,824.00p 3,826.50p 10,671
12/04/2024 3,855.00p 3,861.92p 3,817.50p 3,819.00p 12,476
11/04/2024 3,841.00p 3,850.50p 3,810.00p 3,826.50p 22,260
10/04/2024 3,867.50p 3,871.50p 3,805.89p 3,845.50p 19,141
09/04/2024 3,875.50p 3,877.50p 3,840.00p 3,845.50p 24,864
08/04/2024 3,860.00p 3,885.50p 3,851.00p 3,881.50p 41,186
05/04/2024 3,855.50p 3,863.50p 3,841.23p 3,862.00p 29,163
04/04/2024 3,886.50p 3,899.00p 3,882.05p 3,894.50p 11,909
03/04/2024 3,882.00p 3,892.00p 3,868.50p 3,890.00p 25,778
02/04/2024 3,917.50p 3,925.50p 3,868.00p 3,868.00p 28,780
01/04/2024 3,913.00p 3,918.00p 3,892.68p 3,899.50p 14,821
29/03/2024 3,913.00p 3,918.00p 3,892.68p 3,899.50p 14,821
28/03/2024 3,913.00p 3,918.00p 3,892.68p 3,899.50p 14,821
27/03/2024 3,900.00p 3,911.00p 3,897.33p 3,901.25p 10,810
26/03/2024 3,899.00p 3,903.00p 3,882.00p 3,891.00p 8,033
25/03/2024 3,888.50p 3,891.50p 3,868.50p 3,887.00p 11,635
22/03/2024 3,896.00p 3,898.50p 3,880.50p 3,887.50p 20,251
21/03/2024 3,861.00p 3,890.50p 3,853.50p 3,884.75p 7,058
20/03/2024 3,831.00p 3,844.50p 3,826.50p 3,838.50p 11,056

Market data

Select a section