Market data

Select a section

Vanguard Funds Vanguard FTSE Dev Europe EX UK Ucits ETF

(VERG)
Sector: n/a
4,206.00p
-34.00p -0.80
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 4,263.00p 4,264.00p 4,224.55p 4,240.00p 24,795
23/06/2025 4,189.50p 4,225.00p 4,179.50p 4,192.25p 28,441
20/06/2025 4,219.00p 4,233.00p 4,200.00p 4,203.50p 10,874
19/06/2025 4,245.50p 4,325.00p 4,187.50p 4,187.50p 17,700
18/06/2025 4,248.00p 4,261.50p 4,220.94p 4,235.50p 35,856
17/06/2025 4,251.00p 4,253.50p 4,223.00p 4,244.00p 22,701
16/06/2025 4,261.00p 4,286.50p 4,255.50p 4,278.00p 27,884
13/06/2025 4,252.00p 4,274.50p 4,241.50p 4,248.75p 19,782
12/06/2025 4,282.00p 4,313.50p 4,271.00p 4,302.25p 19,413
11/06/2025 4,309.00p 4,343.00p 4,298.42p 4,300.00p 29,284
10/06/2025 4,296.50p 4,314.00p 4,284.00p 4,299.00p 41,757
09/06/2025 4,283.00p 4,295.50p 4,268.00p 4,281.25p 25,290
06/06/2025 4,260.50p 4,291.50p 4,260.50p 4,283.50p 19,683
05/06/2025 4,267.00p 4,286.50p 4,260.50p 4,270.75p 32,460
04/06/2025 4,260.00p 4,272.00p 4,247.00p 4,264.25p 21,067
03/06/2025 4,238.00p 4,287.50p 4,221.33p 4,236.75p 23,356
02/06/2025 4,222.00p 4,254.50p 4,208.00p 4,244.50p 44,353
30/05/2025 4,247.00p 4,276.00p 4,232.00p 4,243.00p 35,991
29/05/2025 4,251.50p 4,257.00p 4,233.16p 4,244.50p 30,495
28/05/2025 4,258.50p 4,263.50p 4,228.00p 4,228.00p 21,862
27/05/2025 4,255.00p 4,264.50p 4,234.50p 4,257.25p 46,481
26/05/2025 4,255.00p 4,268.00p 4,125.00p 4,191.50p 24,955
23/05/2025 4,255.00p 4,268.00p 4,125.00p 4,191.50p 24,955
22/05/2025 4,269.00p 4,287.00p 4,232.50p 4,249.00p 32,902
21/05/2025 4,287.50p 4,306.00p 4,276.00p 4,296.00p 31,476
20/05/2025 4,270.00p 4,295.50p 4,257.53p 4,289.25p 26,011
19/05/2025 4,245.00p 4,256.50p 4,217.00p 4,256.50p 27,492
16/05/2025 4,245.00p 4,260.00p 4,224.65p 4,236.00p 38,126
15/05/2025 4,191.50p 4,224.00p 4,176.00p 4,223.75p 18,056
14/05/2025 4,204.50p 4,217.00p 4,189.00p 4,199.75p 18,865
13/05/2025 4,202.50p 4,215.50p 4,200.00p 4,202.75p 38,913
12/05/2025 4,208.50p 4,218.00p 4,170.00p 4,198.75p 48,356
09/05/2025 4,177.50p 4,192.50p 4,159.75p 4,168.50p 18,654
08/05/2025 4,150.50p 4,186.50p 4,143.33p 4,149.50p 31,411
07/05/2025 4,155.50p 4,165.50p 4,135.50p 4,144.00p 23,516
06/05/2025 4,182.50p 4,210.50p 4,128.00p 4,150.75p 35,246
05/05/2025 4,129.00p 4,180.50p 4,105.00p 4,172.25p 28,258
02/05/2025 4,129.00p 4,180.50p 4,105.00p 4,172.25p 28,258
01/05/2025 4,111.50p 4,144.50p 4,063.00p 4,100.75p 28,461
30/04/2025 4,080.00p 4,093.00p 4,050.00p 4,075.25p 34,554
29/04/2025 4,061.50p 4,065.00p 4,033.50p 4,063.25p 18,006
28/04/2025 4,062.50p 4,070.00p 4,037.00p 4,043.50p 36,053
25/04/2025 4,029.50p 4,045.00p 4,025.00p 4,041.00p 46,948
24/04/2025 3,990.00p 4,027.50p 3,980.42p 4,019.25p 19,701
23/04/2025 3,991.00p 4,033.00p 3,970.50p 4,011.25p 26,333
22/04/2025 3,910.00p 3,943.00p 3,889.50p 3,940.00p 34,180
21/04/2025 3,943.00p 3,951.00p 3,905.00p 3,920.25p 19,101
18/04/2025 3,943.00p 3,951.00p 3,905.00p 3,920.25p 19,101
17/04/2025 3,943.00p 3,951.00p 3,905.00p 3,920.25p 19,101
16/04/2025 3,899.50p 3,942.25p 3,879.00p 3,942.25p 23,645
15/04/2025 3,918.00p 3,939.00p 3,888.00p 3,925.25p 46,947
14/04/2025 3,910.50p 3,918.50p 3,885.50p 3,904.50p 36,893
11/04/2025 3,839.50p 3,878.00p 3,788.70p 3,836.25p 42,108
10/04/2025 3,917.00p 3,921.00p 3,814.29p 3,821.25p 92,922
09/04/2025 3,707.50p 3,727.00p 3,629.50p 3,682.25p 67,091
08/04/2025 3,740.50p 3,809.50p 3,688.00p 3,757.25p 98,333
07/04/2025 3,822.50p 3,870.50p 3,461.00p 3,674.00p 110,370
04/04/2025 3,949.50p 3,970.50p 3,764.00p 3,812.25p 81,365
03/04/2025 3,980.00p 4,001.00p 3,966.50p 3,968.75p 32,483
02/04/2025 4,052.50p 4,057.00p 4,009.50p 4,048.75p 20,325
01/04/2025 4,056.50p 4,086.00p 4,036.16p 4,067.50p 31,409
31/03/2025 4,062.50p 4,062.50p 4,001.45p 4,023.50p 66,872
28/03/2025 4,100.00p 4,103.00p 4,073.50p 4,090.00p 38,370
27/03/2025 4,101.00p 4,114.00p 4,069.41p 4,104.00p 166,947
26/03/2025 4,218.50p 4,219.00p 4,142.00p 4,144.25p 32,931
25/03/2025 4,168.00p 4,195.50p 4,149.50p 4,172.00p 37,770
24/03/2025 4,204.00p 4,219.50p 4,142.50p 4,152.00p 44,118
21/03/2025 4,178.50p 4,184.00p 4,146.22p 4,167.25p 23,951
20/03/2025 4,214.50p 4,220.50p 4,159.50p 4,180.00p 32,423
19/03/2025 4,211.00p 4,225.50p 4,198.50p 4,219.50p 64,767
18/03/2025 4,218.00p 4,243.00p 4,209.50p 4,220.75p 56,641
17/03/2025 4,161.00p 4,193.72p 4,156.00p 4,190.25p 50,638
14/03/2025 4,099.50p 4,165.50p 4,088.00p 4,160.25p 47,139
13/03/2025 4,105.00p 4,134.00p 4,086.00p 4,096.00p 83,549
12/03/2025 4,124.50p 4,169.48p 4,104.50p 4,117.25p 62,672
11/03/2025 4,168.50p 4,196.50p 4,092.50p 4,101.00p 28,186
10/03/2025 4,233.50p 4,242.50p 4,142.00p 4,153.25p 56,209
07/03/2025 4,206.50p 4,232.00p 4,185.50p 4,211.00p 104,924
06/03/2025 4,227.00p 4,257.50p 4,153.00p 4,228.00p 54,658
05/03/2025 4,175.50p 4,247.00p 4,167.50p 4,207.75p 192,408
04/03/2025 4,158.50p 4,164.00p 4,089.72p 4,096.00p 56,096
03/03/2025 4,154.00p 4,202.50p 4,125.00p 4,190.00p 52,394
28/02/2025 4,120.50p 4,138.50p 4,102.00p 4,134.25p 37,656
27/02/2025 4,159.00p 4,178.00p 4,116.00p 4,131.25p 40,175
26/02/2025 4,169.50p 4,197.50p 4,161.00p 4,184.25p 66,977
25/02/2025 4,137.00p 4,167.50p 4,120.50p 4,145.00p 31,147
24/02/2025 4,157.00p 4,157.00p 4,120.50p 4,138.25p 28,679
21/02/2025 4,122.00p 4,141.58p 4,117.50p 4,130.25p 44,472
20/02/2025 4,125.00p 4,132.50p 4,110.50p 4,114.50p 31,714
19/02/2025 4,162.00p 4,163.50p 4,109.50p 4,111.00p 75,928
18/02/2025 4,158.50p 4,172.50p 4,143.92p 4,165.00p 57,272
17/02/2025 4,146.50p 4,163.12p 4,142.00p 4,157.75p 46,546
14/02/2025 4,151.50p 4,158.85p 4,136.00p 4,140.25p 31,422
13/02/2025 4,126.00p 4,152.00p 4,115.50p 4,148.25p 58,866
12/02/2025 4,101.00p 4,101.00p 4,067.50p 4,094.75p 17,221
11/02/2025 4,081.00p 4,089.87p 4,073.00p 4,085.00p 11,881
10/02/2025 4,053.00p 4,079.00p 4,052.00p 4,070.50p 28,323
07/02/2025 4,080.00p 4,082.50p 4,048.00p 4,050.75p 28,037
06/02/2025 4,055.50p 4,083.00p 4,025.36p 4,013.50p 28,303
05/02/2025 3,999.00p 4,015.00p 3,986.83p 4,013.50p 17,356
04/02/2025 3,987.50p 4,004.00p 3,965.78p 3,998.75p 26,802
03/02/2025 3,969.00p 3,990.00p 3,939.50p 3,968.75p 33,793
31/01/2025 4,053.50p 4,060.00p 4,038.50p 4,041.50p 16,340
30/01/2025 4,022.50p 4,042.00p 4,015.00p 4,040.50p 12,416
29/01/2025 4,013.50p 4,027.50p 4,006.00p 4,015.50p 8,719
28/01/2025 4,001.00p 4,018.00p 3,991.50p 3,999.50p 12,717
27/01/2025 3,985.50p 4,007.50p 3,953.50p 4,002.50p 19,712
24/01/2025 4,033.50p 4,046.09p 4,005.63p 4,005.75p 16,657
23/01/2025 3,995.00p 4,011.50p 3,992.74p 4,011.50p 11,715
22/01/2025 4,001.00p 4,018.00p 3,995.50p 4,002.50p 10,843
21/01/2025 3,966.00p 3,984.00p 3,955.50p 3,983.25p 8,969
20/01/2025 3,970.00p 3,985.56p 3,945.00p 3,972.75p 17,375
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

Market data

Select a section