Market data

Select a section

Vanguard Funds Vanguard FTSE Dev Europe EXUK Ucits ETF

(VERX)
Sector: n/a
3,627.50p
25.50p 0.71
Last updated: 16:45:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/05/2025 3,599.50p 3,646.50p 3,599.50p 3,627.50p 49,839
09/05/2025 3,608.50p 3,624.00p 3,597.50p 3,602.00p 152,046
08/05/2025 3,586.00p 3,615.00p 3,572.50p 3,588.00p 78,235
07/05/2025 3,600.00p 3,602.00p 3,572.50p 3,576.50p 72,331
06/05/2025 3,614.00p 3,635.50p 3,567.57p 3,587.00p 113,397
05/05/2025 3,569.50p 3,610.70p 3,560.00p 3,593.00p 86,809
02/05/2025 3,569.50p 3,610.70p 3,560.00p 3,593.00p 86,809
01/05/2025 3,541.50p 3,582.50p 3,523.43p 3,551.25p 50,412
30/04/2025 3,521.00p 3,534.50p 3,490.00p 3,521.50p 70,785
29/04/2025 3,494.50p 3,513.50p 3,483.00p 3,505.00p 78,163
28/04/2025 3,494.50p 3,507.50p 3,479.00p 3,491.25p 97,513
25/04/2025 3,487.00p 3,495.00p 3,474.50p 3,492.50p 120,752
24/04/2025 3,457.00p 3,477.00p 3,437.50p 3,477.00p 53,484
23/04/2025 3,434.50p 3,477.38p 3,426.00p 3,465.00p 110,915
22/04/2025 3,391.00p 3,408.00p 3,364.50p 3,408.00p 99,847
21/04/2025 3,395.50p 3,410.50p 3,375.05p 3,388.00p 78,210
18/04/2025 3,395.50p 3,410.50p 3,375.05p 3,388.00p 78,210
17/04/2025 3,395.50p 3,410.50p 3,375.05p 3,388.00p 78,210
16/04/2025 3,388.50p 3,404.50p 3,352.00p 3,404.50p 231,480
15/04/2025 3,358.00p 3,400.34p 3,358.00p 3,394.50p 97,128
14/04/2025 3,376.50p 3,388.50p 3,354.00p 3,372.75p 109,771
11/04/2025 3,345.00p 3,345.00p 3,270.00p 3,316.50p 68,627
10/04/2025 3,379.50p 3,420.76p 3,295.02p 3,296.50p 150,736
09/04/2025 3,185.50p 3,221.00p 3,132.00p 3,178.00p 104,522
08/04/2025 3,211.50p 3,283.41p 3,192.00p 3,251.00p 259,056
07/04/2025 3,147.50p 3,428.67p 3,000.00p 3,169.75p 103,952
04/04/2025 3,419.50p 3,432.00p 3,247.15p 3,288.50p 131,803
03/04/2025 3,428.50p 3,461.18p 3,425.00p 3,425.00p 60,385
02/04/2025 3,499.50p 3,502.71p 3,463.17p 3,501.50p 154,693
01/04/2025 3,522.50p 3,522.50p 3,495.32p 3,514.50p 156,748
31/03/2025 3,499.50p 3,509.00p 3,458.00p 3,475.25p 58,618
28/03/2025 3,531.00p 3,544.00p 3,520.00p 3,532.00p 67,917
27/03/2025 3,520.50p 3,553.50p 3,520.50p 3,544.50p 158,717
26/03/2025 3,617.50p 3,641.00p 3,577.50p 3,579.00p 102,542
25/03/2025 3,591.00p 3,624.00p 3,586.00p 3,604.00p 158,041
24/03/2025 3,612.50p 3,640.50p 3,578.77p 3,587.00p 74,991
21/03/2025 3,597.00p 3,610.00p 3,580.28p 3,598.75p 118,859
20/03/2025 3,617.00p 3,657.00p 3,593.31p 3,612.25p 77,710
19/03/2025 3,640.00p 3,662.50p 3,637.00p 3,656.25p 107,446
18/03/2025 3,646.00p 3,679.30p 3,645.50p 3,660.00p 65,421
17/03/2025 3,604.00p 3,634.50p 3,601.45p 3,634.50p 92,202
14/03/2025 3,540.50p 3,608.00p 3,540.50p 3,608.00p 116,168
13/03/2025 3,552.00p 3,582.00p 3,540.50p 3,550.50p 165,667
12/03/2025 3,573.00p 3,592.39p 3,555.50p 3,572.00p 107,224
11/03/2025 3,605.00p 3,630.00p 3,546.50p 3,549.25p 127,501
10/03/2025 3,662.50p 3,663.71p 3,588.50p 3,599.00p 166,367
07/03/2025 3,637.50p 3,664.00p 3,629.00p 3,647.75p 332,163
06/03/2025 3,660.50p 3,673.00p 3,624.00p 3,665.50p 168,785
05/03/2025 3,616.50p 3,659.00p 3,607.00p 3,646.50p 103,655
04/03/2025 3,598.00p 3,610.00p 3,543.50p 3,555.00p 170,846
03/03/2025 3,594.00p 3,643.32p 3,575.98p 3,631.50p 92,520
28/02/2025 3,557.00p 3,588.50p 3,556.00p 3,588.50p 105,166
27/02/2025 3,594.00p 3,602.50p 3,565.53p 3,578.75p 57,631
26/02/2025 3,607.00p 3,637.00p 3,607.00p 3,624.00p 155,156
25/02/2025 3,578.50p 3,610.20p 3,570.00p 3,596.00p 61,163
24/02/2025 3,598.50p 3,602.17p 3,571.52p 3,585.25p 69,915
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

Market data

Select a section