Market data

Select a section

Vanguard Funds Vanguard FTSE Dev Europe EXUK Ucits ETF

(VERX)
Sector: n/a
3,274.75p
12.25p 0.38
Last updated: 12:21:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,253.50p 3,275.00p 3,223.02p 3,235.75p 426,205
21/11/2024 3,223.00p 3,245.00p 3,205.00p 3,222.00p 45,256
20/11/2024 3,246.50p 3,265.50p 3,217.03p 3,222.00p 43,380
19/11/2024 3,264.00p 3,264.56p 3,210.00p 3,236.50p 36,538
18/11/2024 3,242.00p 3,279.00p 3,240.00p 3,256.50p 57,904
15/11/2024 3,254.00p 3,275.91p 3,249.22p 3,273.50p 36,379
14/11/2024 3,242.00p 3,275.50p 3,239.00p 3,273.50p 55,996
13/11/2024 3,229.50p 3,252.50p 3,213.50p 3,233.50p 76,660
12/11/2024 3,266.50p 3,272.50p 3,236.50p 3,241.00p 61,455
11/11/2024 3,285.50p 3,299.60p 3,277.00p 3,290.50p 279,584
08/11/2024 3,295.50p 3,298.00p 3,260.50p 3,261.50p 81,723
07/11/2024 3,241.50p 3,303.77p 3,241.50p 3,287.00p 101,287
06/11/2024 3,317.50p 3,361.60p 3,264.50p 3,267.50p 68,485
05/11/2024 3,321.00p 3,326.49p 3,305.50p 3,320.00p 56,504
04/11/2024 3,312.00p 3,350.50p 3,312.00p 3,325.50p 485,638
01/11/2024 3,323.00p 3,336.50p 3,314.70p 3,327.50p 80,629
31/10/2024 3,298.00p 3,317.00p 3,298.00p 3,317.00p 50,272
30/10/2024 3,321.50p 3,338.50p 3,306.00p 3,320.50p 64,683
29/10/2024 3,380.50p 3,389.00p 3,341.83p 3,343.50p 40,581
28/10/2024 3,360.50p 3,382.77p 3,350.21p 3,374.00p 84,174
25/10/2024 3,354.00p 3,369.50p 3,352.31p 3,359.00p 75,585
24/10/2024 3,354.00p 3,381.50p 3,353.72p 3,355.50p 101,711
23/10/2024 3,349.50p 3,365.50p 3,339.48p 3,355.50p 70,667
22/10/2024 3,369.50p 3,376.00p 3,351.27p 3,365.00p 103,981
21/10/2024 3,387.00p 3,401.00p 3,372.10p 3,376.50p 119,685
18/10/2024 3,355.50p 3,396.00p 3,355.50p 3,395.50p 95,254
17/10/2024 3,366.50p 3,398.11p 3,366.50p 3,381.50p 77,207
16/10/2024 3,373.50p 3,379.56p 3,365.00p 3,370.00p 137,351
15/10/2024 3,412.50p 3,430.00p 3,376.25p 3,376.25p 62,894
14/10/2024 3,402.50p 3,420.89p 3,399.00p 3,418.50p 75,067
11/10/2024 3,386.00p 3,407.38p 3,380.00p 3,404.75p 109,943
10/10/2024 3,371.00p 3,397.50p 3,371.00p 3,384.50p 60,824
09/10/2024 3,378.50p 3,392.50p 3,368.00p 3,390.00p 65,332
08/10/2024 3,364.50p 3,378.50p 3,359.21p 3,371.00p 326,157
07/10/2024 3,367.50p 3,394.07p 3,362.30p 3,386.00p 885,485
04/10/2024 3,355.50p 3,383.50p 3,355.50p 3,371.00p 54,357
03/10/2024 3,381.50p 3,402.26p 3,366.71p 3,370.50p 71,353
02/10/2024 3,367.00p 3,383.38p 3,360.00p 3,369.25p 88,093
01/10/2024 3,397.50p 3,406.68p 3,367.00p 3,374.25p 26,201
30/09/2024 3,415.00p 3,430.50p 3,386.50p 3,386.50p 65,859
27/09/2024 3,412.50p 3,434.38p 3,407.00p 3,430.50p 52,544
26/09/2024 3,409.00p 3,421.00p 3,401.36p 3,409.50p 37,542
25/09/2024 3,340.50p 3,383.00p 3,340.50p 3,371.00p 59,845
24/09/2024 3,350.00p 3,368.52p 3,344.00p 3,361.50p 72,648
23/09/2024 3,339.00p 3,362.00p 3,333.84p 3,338.00p 37,679
20/09/2024 3,386.00p 3,395.50p 3,347.85p 3,349.25p 342,194
19/09/2024 3,407.00p 3,413.00p 3,386.51p 3,403.50p 77,790
18/09/2024 3,385.00p 3,390.00p 3,356.70p 3,363.00p 47,653
17/09/2024 3,370.00p 3,395.00p 3,370.00p 3,392.50p 141,194
16/09/2024 3,374.00p 3,384.50p 3,365.00p 3,367.50p 250,190
13/09/2024 3,351.00p 3,387.00p 3,350.70p 3,353.00p 30,474
12/09/2024 3,361.50p 3,368.75p 3,343.50p 3,341.25p 33,550
11/09/2024 3,334.50p 3,355.47p 3,330.92p 3,329.50p 69,264
10/09/2024 3,337.00p 3,358.09p 3,322.00p 3,329.50p 42,529
09/09/2024 3,328.00p 3,354.50p 3,328.00p 3,347.00p 64,770
06/09/2024 3,362.00p 3,417.00p 3,321.50p 3,321.50p 152,688
05/09/2024 3,358.50p 3,381.80p 3,354.00p 3,354.00p 23,334
04/09/2024 3,362.50p 3,384.50p 3,362.50p 3,375.00p 119,061
03/09/2024 3,449.50p 3,459.00p 3,415.00p 3,417.00p 499,390
02/09/2024 3,436.50p 3,453.50p 3,424.50p 3,448.00p 46,721
30/08/2024 3,434.00p 3,456.00p 3,434.00p 3,448.00p 23,842
29/08/2024 3,413.00p 3,444.70p 3,413.00p 3,440.50p 104,926
28/08/2024 3,410.50p 3,424.67p 3,409.00p 3,420.25p 48,954
27/08/2024 3,415.00p 3,423.40p 3,402.32p 3,410.25p 42,128
26/08/2024 3,416.50p 3,436.00p 3,414.50p 3,416.00p 19,668
23/08/2024 3,416.50p 3,436.00p 3,414.50p 3,416.00p 19,668
22/08/2024 3,416.50p 3,436.00p 3,414.50p 3,416.00p 19,668
21/08/2024 3,412.50p 3,425.68p 3,409.50p 3,418.25p 41,884
20/08/2024 3,422.00p 3,429.00p 3,405.50p 3,410.50p 19,417
19/08/2024 3,378.50p 3,420.30p 3,378.50p 3,415.50p 26,051
16/08/2024 3,390.00p 3,400.00p 3,378.70p 3,388.50p 55,206
15/08/2024 3,373.00p 3,393.50p 3,355.32p 3,388.50p 17,691
14/08/2024 3,350.00p 3,363.50p 3,346.50p 3,363.50p 44,127
13/08/2024 3,318.50p 3,327.12p 3,297.80p 3,327.00p 31,207
12/08/2024 3,325.50p 3,335.00p 3,309.50p 3,312.25p 53,613
09/08/2024 3,295.50p 3,333.50p 3,295.50p 3,317.25p 37,802
08/08/2024 3,305.00p 3,310.13p 3,044.55p 3,305.50p 53,465
07/08/2024 3,260.50p 3,320.00p 3,260.50p 3,311.50p 23,813
06/08/2024 3,265.00p 3,291.50p 3,238.89p 3,268.00p 39,339
05/08/2024 3,231.50p 3,261.00p 3,192.19p 3,254.00p 68,108
02/08/2024 3,323.00p 3,343.50p 3,288.00p 3,293.50p 54,519
01/08/2024 3,376.50p 3,394.00p 3,339.82p 3,344.75p 40,127
31/07/2024 3,391.50p 3,418.50p 3,387.50p 3,393.00p 39,617
30/07/2024 3,338.50p 3,388.50p 3,338.50p 3,364.50p 19,158
29/07/2024 3,373.00p 3,387.50p 3,339.50p 3,343.25p 29,783
26/07/2024 3,320.00p 3,369.00p 3,320.00p 3,334.25p 69,121
25/07/2024 3,330.50p 3,337.15p 3,301.70p 3,334.25p 66,996
24/07/2024 3,362.50p 3,365.00p 3,349.00p 3,352.00p 126,176
23/07/2024 3,381.50p 3,405.50p 3,371.89p 3,380.50p 41,225
22/07/2024 3,347.50p 3,392.76p 3,347.50p 3,382.00p 39,077
19/07/2024 3,355.50p 3,365.50p 3,343.25p 3,343.25p 12,653
18/07/2024 3,378.50p 3,400.65p 3,360.50p 3,360.50p 31,137
17/07/2024 3,390.00p 3,397.15p 3,357.50p 3,376.50p 34,255
16/07/2024 3,397.50p 3,406.00p 3,385.08p 3,397.25p 54,420
15/07/2024 3,441.50p 3,446.00p 3,409.19p 3,411.25p 88,099
12/07/2024 3,422.00p 3,449.00p 3,416.70p 3,446.25p 56,994
11/07/2024 3,405.50p 3,427.50p 3,405.50p 3,417.00p 88,769
10/07/2024 3,387.50p 3,406.47p 3,382.53p 3,405.50p 37,476
09/07/2024 3,396.50p 3,415.50p 3,376.50p 3,385.50p 46,121
08/07/2024 3,412.00p 3,441.65p 3,401.00p 3,411.50p 43,242
05/07/2024 3,429.00p 3,449.49p 3,408.00p 3,415.75p 56,959
04/07/2024 3,411.50p 3,433.94p 3,411.50p 3,430.25p 28,186
03/07/2024 3,399.50p 3,421.50p 3,396.50p 3,408.00p 33,597
02/07/2024 3,401.50p 3,405.00p 3,367.55p 3,386.50p 50,660
01/07/2024 3,420.00p 3,446.50p 3,405.45p 3,410.00p 106,338
28/06/2024 3,400.00p 3,408.50p 3,382.00p 3,392.50p 43,327
27/06/2024 3,398.00p 3,409.50p 3,390.39p 3,392.00p 25,657
26/06/2024 3,421.50p 3,433.25p 3,385.00p 3,403.50p 54,340
25/06/2024 3,412.50p 3,424.50p 3,400.00p 3,414.00p 20,913
24/06/2024 3,392.50p 3,434.63p 3,392.50p 3,424.00p 82,632
21/06/2024 3,408.00p 3,437.00p 3,389.50p 3,402.25p 38,253
20/06/2024 3,395.00p 3,427.50p 3,391.00p 3,426.75p 29,622
19/06/2024 3,394.00p 3,406.62p 3,387.00p 3,391.50p 294,427
18/06/2024 3,385.00p 3,414.07p 3,384.11p 3,404.50p 80,854
17/06/2024 3,370.00p 3,396.50p 3,359.32p 3,377.00p 112,893
14/06/2024 3,406.00p 3,409.00p 3,348.43p 3,364.00p 70,292
13/06/2024 3,453.50p 3,473.00p 3,404.00p 3,404.50p 60,093
12/06/2024 3,505.50p 3,534.00p 3,486.00p 3,525.50p 74,878
11/06/2024 3,526.50p 3,546.50p 3,469.80p 3,482.50p 36,771
10/06/2024 3,514.00p 3,527.00p 3,503.46p 3,514.75p 50,883
07/06/2024 3,568.00p 3,582.00p 3,541.82p 3,555.00p 129,956
06/06/2024 3,563.00p 3,577.00p 3,554.00p 3,573.00p 41,200
05/06/2024 3,515.50p 3,556.50p 3,515.50p 3,550.00p 37,539
04/06/2024 3,519.50p 3,523.76p 3,496.67p 3,506.75p 29,352
03/06/2024 3,533.00p 3,555.00p 3,522.00p 3,526.25p 42,492
31/05/2024 3,497.50p 3,524.02p 3,497.50p 3,516.50p 40,197
30/05/2024 3,492.00p 3,503.84p 3,461.50p 3,500.25p 85,839
29/05/2024 3,493.50p 3,511.94p 3,474.00p 3,475.50p 210,959
28/05/2024 3,531.00p 3,554.50p 3,505.44p 3,516.25p 29,450
27/05/2024 3,506.50p 3,524.60p 3,506.50p 3,521.00p 9,067

Market data

Select a section