Market data

Select a section

Vanguard Funds Vanguard FTSE Dev Europe EX UK Ucits ETF

(VERG)
Sector: n/a
3,812.25p
-156.50p -3.94
Last updated: 16:36:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section