Market data

Select a section

Vanguard Funds Vanguard FTSE Developed Europe Ucits ETF

(VEUA)
Sector: n/a
3,707.50p
-32.50p -0.87
Last updated: 16:38:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,712.00p 3,750.50p 3,707.50p 3,707.50p 5,329
07/11/2024 3,725.50p 3,752.50p 3,718.99p 3,740.00p 3,124
06/11/2024 3,780.50p 3,814.00p 3,716.00p 3,720.50p 14,291
05/11/2024 3,762.00p 3,772.56p 3,753.50p 3,763.75p 2,582
04/11/2024 3,762.00p 3,792.00p 3,762.00p 3,769.50p 7,337
01/11/2024 3,763.50p 3,779.89p 3,751.50p 3,769.00p 2,145
31/10/2024 3,744.50p 3,756.50p 3,736.37p 3,756.50p 9,727
30/10/2024 3,770.00p 3,779.50p 3,749.00p 3,763.00p 7,738
29/10/2024 3,800.50p 3,843.50p 3,787.50p 3,788.25p 3,331
28/10/2024 3,826.50p 3,827.50p 3,801.00p 3,824.25p 12,469
25/10/2024 3,814.50p 3,817.82p 3,805.48p 3,808.25p 9,123
24/10/2024 3,821.00p 3,831.10p 3,787.50p 3,807.50p 1,990
23/10/2024 3,809.00p 3,821.50p 3,796.50p 3,807.50p 5,411
22/10/2024 3,824.50p 3,831.50p 3,804.50p 3,829.50p 12,184
21/10/2024 3,849.50p 3,858.50p 3,828.50p 3,829.50p 8,067
18/10/2024 3,828.50p 3,851.00p 3,828.50p 3,849.50p 2,747
17/10/2024 3,849.00p 3,853.17p 3,834.00p 3,841.50p 17,451
16/10/2024 3,825.00p 3,834.07p 3,820.00p 3,828.00p 11,629
15/10/2024 3,874.00p 3,876.00p 3,820.00p 3,820.50p 6,959
14/10/2024 3,856.00p 3,867.00p 3,842.00p 3,864.50p 18,633
11/10/2024 3,831.50p 3,851.50p 3,821.50p 3,849.50p 4,370
10/10/2024 3,822.50p 3,833.50p 3,820.28p 3,829.50p 3,707
09/10/2024 3,821.50p 3,835.25p 3,810.00p 3,835.25p 7,507
08/10/2024 3,815.50p 3,821.00p 3,802.70p 3,812.50p 15,848
07/10/2024 3,818.00p 3,843.00p 3,812.00p 3,836.25p 23,097
04/10/2024 3,823.50p 3,828.23p 3,810.00p 3,818.00p 4,538
03/10/2024 3,836.50p 3,842.50p 3,812.00p 3,815.25p 9,996
02/10/2024 3,831.00p 3,832.50p 3,809.50p 3,817.25p 3,247
01/10/2024 3,834.50p 3,845.00p 3,812.00p 3,819.00p 9,027
30/09/2024 3,864.50p 3,870.00p 3,826.00p 3,826.00p 11,588
27/09/2024 3,846.00p 3,873.50p 3,846.00p 3,871.75p 9,497
26/09/2024 3,862.50p 3,862.50p 3,843.50p 3,849.50p 1,427
25/09/2024 3,816.00p 3,827.50p 3,795.56p 3,817.00p 6,912
24/09/2024 3,810.00p 3,814.50p 3,792.50p 3,806.50p 5,358
23/09/2024 3,793.00p 3,799.50p 3,776.34p 3,781.50p 5,610
20/09/2024 3,835.50p 3,835.50p 3,791.50p 3,791.50p 6,322
19/09/2024 3,855.00p 3,862.50p 3,838.55p 3,847.50p 3,722
18/09/2024 3,830.50p 3,830.50p 3,800.50p 3,805.50p 1,958
17/09/2024 3,839.00p 3,844.00p 3,825.00p 3,836.75p 1,319
16/09/2024 3,821.50p 3,825.54p 3,803.00p 3,809.00p 4,539
13/09/2024 3,807.00p 3,824.50p 3,807.00p 3,794.25p 4,318
12/09/2024 3,802.00p 3,808.51p 3,784.50p 3,773.25p 3,299
11/09/2024 3,783.00p 3,790.78p 3,768.98p 3,766.00p 5,472
10/09/2024 3,773.50p 3,797.00p 3,764.41p 3,766.00p 4,503
09/09/2024 3,782.50p 3,792.62p 3,775.50p 3,787.25p 9,240
06/09/2024 3,776.00p 3,801.00p 3,759.50p 3,759.50p 5,998
05/09/2024 3,805.00p 3,815.00p 3,790.50p 3,790.50p 3,682
04/09/2024 3,812.00p 3,816.50p 3,800.00p 3,810.50p 8,111
03/09/2024 3,890.50p 3,897.00p 3,850.50p 3,850.75p 5,811
02/09/2024 3,882.50p 3,894.50p 3,864.00p 3,885.00p 14,703
30/08/2024 3,887.00p 3,895.00p 3,884.50p 3,885.00p 8,899
29/08/2024 3,878.50p 3,882.39p 3,848.00p 3,880.25p 4,115
28/08/2024 3,860.50p 3,861.50p 3,850.00p 3,858.25p 5,969
27/08/2024 3,859.50p 3,864.50p 3,840.50p 3,850.75p 13,747
26/08/2024 3,853.00p 3,865.01p 3,848.50p 3,848.50p 1,750
23/08/2024 3,853.00p 3,865.01p 3,848.50p 3,848.50p 1,750
22/08/2024 3,853.00p 3,865.01p 3,848.50p 3,848.50p 1,750
21/08/2024 3,850.00p 3,856.00p 3,842.00p 3,849.00p 6,083
20/08/2024 3,860.00p 3,867.00p 3,840.00p 3,840.00p 16,579
19/08/2024 3,830.50p 3,856.50p 3,827.50p 3,854.75p 3,474
16/08/2024 3,841.50p 3,841.50p 3,816.12p 3,830.25p 6,112
15/08/2024 3,812.00p 3,837.00p 3,797.87p 3,828.25p 9,501
14/08/2024 3,780.00p 3,796.50p 3,780.00p 3,796.50p 6,894
13/08/2024 3,757.00p 3,761.25p 3,730.50p 3,761.25p 2,913
12/08/2024 3,763.00p 3,765.97p 3,743.00p 3,745.75p 4,474
09/08/2024 3,746.50p 3,764.21p 3,740.50p 3,746.50p 3,992
08/08/2024 3,723.00p 3,736.50p 3,708.00p 3,736.00p 10,656
07/08/2024 3,699.50p 3,746.50p 3,699.50p 3,739.25p 37,094
06/08/2024 3,701.50p 3,701.50p 3,658.94p 3,688.50p 6,810
05/08/2024 3,663.50p 3,677.00p 3,620.00p 3,669.25p 5,234
02/08/2024 3,748.00p 3,765.08p 3,719.26p 3,723.75p 12,149
01/08/2024 3,851.50p 3,851.50p 3,783.50p 3,832.25p 5,469
31/07/2024 3,838.50p 3,848.07p 3,829.50p 3,832.25p 3,789
30/07/2024 3,793.50p 3,810.55p 3,791.43p 3,802.00p 752
29/07/2024 3,780.00p 3,811.93p 3,780.00p 3,782.50p 6,464
26/07/2024 3,769.00p 3,801.00p 3,769.00p 3,763.75p 4,379
25/07/2024 3,740.50p 3,763.75p 3,731.35p 3,763.75p 3,489
24/07/2024 3,775.50p 3,780.75p 3,770.49p 3,775.50p 4,620
23/07/2024 3,812.00p 3,825.00p 3,794.00p 3,799.50p 5,217
22/07/2024 3,792.00p 3,815.67p 3,784.34p 3,807.00p 3,611
19/07/2024 3,785.00p 3,785.00p 3,764.25p 3,764.25p 2,788
18/07/2024 3,814.00p 3,822.80p 3,790.00p 3,790.00p 4,320
17/07/2024 3,792.00p 3,806.72p 3,786.00p 3,797.25p 5,151
16/07/2024 3,797.00p 3,814.42p 3,797.00p 3,811.75p 8,706
15/07/2024 3,836.50p 3,857.80p 3,820.50p 3,820.50p 5,221
12/07/2024 3,846.00p 3,860.50p 3,836.83p 3,860.50p 2,890
11/07/2024 3,826.50p 3,839.12p 3,817.87p 3,832.00p 7,815
10/07/2024 3,800.00p 3,817.50p 3,799.50p 3,817.50p 26,219
09/07/2024 3,831.00p 3,831.00p 3,791.70p 3,792.50p 10,432
08/07/2024 3,821.50p 3,851.13p 3,816.00p 3,824.00p 11,852
05/07/2024 3,852.50p 3,862.29p 3,825.33p 3,826.00p 5,930
04/07/2024 3,835.00p 3,846.41p 3,834.50p 3,843.50p 8,956
03/07/2024 3,812.50p 3,829.00p 3,812.50p 3,817.00p 26,390
02/07/2024 3,792.50p 3,807.50p 3,782.94p 3,792.50p 3,535
01/07/2024 3,850.00p 3,869.00p 3,817.50p 3,817.50p 5,646
28/06/2024 3,815.00p 3,816.72p 3,799.50p 3,804.00p 9,256
27/06/2024 3,819.00p 3,820.37p 3,804.50p 3,804.50p 15,845
26/06/2024 3,843.00p 3,849.87p 3,802.50p 3,816.50p 4,362
25/06/2024 3,835.00p 3,835.00p 3,822.12p 3,828.75p 7,872
24/06/2024 3,821.50p 3,855.00p 3,819.01p 3,845.00p 11,444
21/06/2024 3,815.00p 3,824.00p 3,810.63p 3,818.75p 5,473
20/06/2024 3,824.00p 3,843.50p 3,795.50p 3,843.50p 7,470
19/06/2024 3,804.00p 3,811.67p 3,797.80p 3,804.00p 6,758
18/06/2024 3,803.00p 3,817.00p 3,799.50p 3,817.00p 6,231
17/06/2024 3,781.00p 3,811.00p 3,767.48p 3,785.00p 11,623
14/06/2024 3,813.50p 3,813.50p 3,762.91p 3,776.00p 5,115
13/06/2024 3,853.00p 3,863.09p 3,811.43p 3,812.50p 4,844
12/06/2024 3,834.00p 3,869.89p 3,826.94p 3,864.00p 2,578
11/06/2024 3,842.50p 3,893.00p 3,809.00p 3,817.50p 19,633
10/06/2024 3,867.00p 3,867.00p 3,843.67p 3,854.50p 29,891
07/06/2024 3,914.50p 3,914.50p 3,876.83p 3,892.00p 3,029
06/06/2024 3,905.50p 3,915.00p 3,904.00p 3,910.00p 5,431
05/06/2024 3,873.50p 3,893.15p 3,868.50p 3,885.50p 1,974
04/06/2024 3,857.50p 3,863.50p 3,837.00p 3,848.00p 3,572
03/06/2024 3,884.50p 3,901.84p 3,867.50p 3,868.00p 11,443
31/05/2024 3,862.50p 3,866.85p 3,845.64p 3,860.25p 12,633
30/05/2024 3,827.50p 3,846.50p 3,818.09p 3,840.50p 2,222
29/05/2024 3,836.50p 3,854.62p 3,821.00p 3,821.00p 2,591
28/05/2024 3,888.00p 3,909.16p 3,851.50p 3,862.00p 8,392
27/05/2024 3,857.50p 3,874.00p 3,855.51p 3,874.00p 3,239
24/05/2024 3,857.50p 3,874.00p 3,855.51p 3,874.00p 3,239
23/05/2024 3,889.50p 3,894.74p 3,879.73p 3,881.00p 7,633
22/05/2024 3,882.50p 3,884.50p 3,872.00p 3,875.75p 9,351
21/05/2024 3,899.00p 3,914.00p 3,889.00p 3,898.00p 3,286
20/05/2024 3,926.00p 3,926.00p 3,911.33p 3,916.00p 11,378
17/05/2024 3,923.50p 3,923.50p 3,899.48p 3,906.00p 3,268
16/05/2024 3,955.50p 3,955.50p 3,916.00p 3,916.00p 9,359
15/05/2024 3,911.00p 3,927.66p 3,910.48p 3,925.00p 19,460
14/05/2024 3,908.00p 3,911.13p 3,904.00p 3,908.00p 16,228
13/05/2024 3,902.00p 3,913.50p 3,897.64p 3,899.25p 5,658
10/05/2024 3,906.50p 3,909.00p 3,889.33p 3,906.50p 18,688

Market data

Select a section