Market data

Select a section

Vanguard Funds Vanguard FTSE Dev Europe EXUK Ucits ETF

(VERX)
Sector: n/a
3,576.75p
12.00p 0.34
Last updated: 17:03:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,568.00p 3,590.00p 3,566.50p 3,576.75p 42,913
20/02/2025 3,565.00p 3,581.00p 3,561.50p 3,564.75p 80,989
19/02/2025 3,595.50p 3,607.00p 3,561.48p 3,562.00p 284,252
18/02/2025 3,601.50p 3,614.60p 3,588.50p 3,610.50p 48,873
17/02/2025 3,582.00p 3,608.50p 3,582.00p 3,603.75p 92,276
14/02/2025 3,594.00p 3,605.00p 3,584.38p 3,588.00p 51,504
13/02/2025 3,569.00p 3,596.50p 3,566.02p 3,595.00p 85,273
12/02/2025 3,540.50p 3,550.00p 3,524.50p 3,546.00p 60,145
11/02/2025 3,511.00p 3,548.50p 3,511.00p 3,538.75p 26,162
10/02/2025 3,510.50p 3,531.00p 3,503.50p 3,525.50p 64,874
07/02/2025 3,536.00p 3,542.50p 3,510.75p 3,510.75p 111,500
06/02/2025 3,490.50p 3,537.50p 3,490.50p 3,478.25p 70,097
05/02/2025 3,459.50p 3,479.50p 3,455.02p 3,478.25p 58,520
04/02/2025 3,444.00p 3,476.51p 3,433.84p 3,439.25p 27,805
03/02/2025 3,422.50p 3,453.53p 3,414.50p 3,439.25p 145,246
31/01/2025 3,509.00p 3,516.35p 3,499.00p 3,501.50p 442,224
30/01/2025 3,491.50p 3,501.00p 3,484.02p 3,501.00p 37,581
29/01/2025 3,458.00p 3,489.50p 3,457.50p 3,477.50p 69,121
28/01/2025 3,461.00p 3,480.50p 3,457.59p 3,465.25p 41,582
27/01/2025 3,429.50p 3,473.00p 3,425.00p 3,472.00p 88,505
24/01/2025 3,472.50p 3,504.50p 3,468.50p 3,471.50p 113,834
23/01/2025 3,460.00p 3,476.75p 3,460.00p 3,476.75p 36,494
22/01/2025 3,442.00p 3,480.22p 3,442.00p 3,468.00p 110,333
21/01/2025 3,443.50p 3,450.50p 3,431.50p 3,448.00p 327,270
20/01/2025 3,429.00p 3,455.00p 3,423.50p 3,442.25p 36,612
17/01/2025 3,419.00p 3,435.50p 3,419.00p 3,429.50p 108,198
16/01/2025 3,399.50p 3,402.63p 3,387.83p 3,364.00p 52,354
15/01/2025 3,332.00p 3,368.00p 3,332.00p 3,364.00p 67,914
14/01/2025 3,330.00p 3,353.30p 3,330.00p 3,335.00p 25,923
13/01/2025 3,325.00p 3,329.50p 3,300.00p 3,311.25p 44,079
10/01/2025 3,346.50p 3,352.50p 3,327.50p 3,329.00p 32,293
09/01/2025 3,330.00p 3,352.95p 3,330.00p 3,347.50p 33,696
08/01/2025 3,312.00p 3,330.15p 3,298.00p 3,320.00p 31,112
07/01/2025 3,290.00p 3,308.80p 3,281.56p 3,306.50p 37,993
06/01/2025 3,244.50p 3,296.00p 3,244.50p 3,296.00p 39,897
03/01/2025 3,248.50p 3,268.50p 3,243.12p 3,250.50p 46,065
02/01/2025 3,222.00p 3,274.00p 3,222.00p 3,266.75p 33,785
01/01/2025 3,238.50p 3,263.50p 3,219.65p 3,262.50p 16,684
31/12/2024 3,238.50p 3,263.50p 3,219.65p 3,262.50p 16,684
30/12/2024 3,228.00p 3,245.63p 3,218.53p 3,232.00p 83,215
27/12/2024 3,240.00p 3,257.00p 3,212.72p 3,243.00p 20,396
26/12/2024 3,218.00p 3,245.50p 3,211.50p 3,211.50p 66,244
25/12/2024 3,218.00p 3,245.50p 3,211.50p 3,211.50p 66,244
24/12/2024 3,218.00p 3,245.50p 3,211.50p 3,211.50p 66,244
23/12/2024 3,227.50p 3,231.50p 3,189.50p 3,223.25p 36,285
20/12/2024 3,210.00p 3,234.00p 3,180.46p 3,208.50p 74,543
19/12/2024 3,231.50p 3,255.50p 3,220.60p 3,237.00p 39,970
18/12/2024 3,285.50p 3,292.50p 3,279.83p 3,283.00p 41,110
17/12/2024 3,282.50p 3,290.99p 3,274.16p 3,283.50p 38,629
16/12/2024 3,293.00p 3,336.00p 3,293.00p 3,298.00p 89,042
13/12/2024 3,313.50p 3,327.00p 3,313.50p 3,317.00p 39,028
12/12/2024 3,308.00p 3,319.50p 3,298.70p 3,310.00p 88,440
11/12/2024 3,279.50p 3,326.40p 3,279.50p 3,312.50p 105,311
10/12/2024 3,325.00p 3,340.50p 3,311.75p 3,311.75p 66,907
09/12/2024 3,352.00p 3,361.00p 3,338.52p 3,342.50p 59,099
06/12/2024 3,325.00p 3,351.50p 3,325.00p 3,349.00p 48,098
05/12/2024 3,309.50p 3,336.75p 3,309.50p 3,336.75p 51,005
04/12/2024 3,306.50p 3,322.74p 3,300.00p 3,317.50p 46,581
03/12/2024 3,302.50p 3,318.00p 3,294.28p 3,310.25p 204,218
02/12/2024 3,226.00p 3,296.50p 3,226.00p 3,296.50p 228,359
29/11/2024 3,243.50p 3,275.77p 3,243.50p 3,275.75p 51,404
28/11/2024 3,256.50p 3,271.02p 3,251.00p 3,257.25p 52,730
27/11/2024 3,248.00p 3,252.68p 3,231.50p 3,245.75p 49,262
26/11/2024 3,267.00p 3,281.38p 3,258.48p 3,262.25p 58,680
25/11/2024 3,269.00p 3,289.69p 3,269.00p 3,280.50p 225,587
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

Market data

Select a section