Market data

Select a section

Vanguard Funds Vanguard FTSE Developed Europe UCITS ETF

(VEUD)
Sector: n/a
$47.97
$0.11 0.22
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $48.19 $48.33 $47.87 $47.97 14,941
15/05/2025 $47.57 $47.90 $47.49 $47.87 26,109
14/05/2025 $47.72 $47.85 $47.66 $47.66 25,495
13/05/2025 $47.36 $47.64 $47.36 $47.60 210
12/05/2025 $47.57 $47.57 $47.07 $47.35 13,089
09/05/2025 $47.26 $47.42 $47.24 $47.32 10,069
08/05/2025 $47.23 $47.39 $47.19 $47.19 6,010
07/05/2025 $47.39 $47.39 $47.26 $47.26 2,609
06/05/2025 $47.66 $47.82 $47.29 $47.44 7,549
05/05/2025 $47.03 $47.55 $46.99 $47.44 15,879
02/05/2025 $47.03 $47.55 $46.99 $47.44 15,879
01/05/2025 $47.12 $47.12 $46.70 $46.69 563
30/04/2025 $46.74 $46.84 $46.28 $46.54 3,177
29/04/2025 $46.55 $46.65 $46.52 $46.65 6,041
28/04/2025 $46.06 $46.43 $46.06 $46.31 6,443
25/04/2025 $46.00 $46.08 $46.00 $46.06 3,391
24/04/2025 $45.43 $45.85 $45.43 $45.83 870
23/04/2025 $45.56 $46.00 $45.56 $45.66 4,722
22/04/2025 $45.01 $45.37 $44.94 $45.37 2,353
21/04/2025 $44.50 $44.62 $44.50 $44.62 442
18/04/2025 $44.50 $44.62 $44.50 $44.62 442
17/04/2025 $44.50 $44.62 $44.50 $44.62 442
16/04/2025 $44.33 $44.75 $44.33 $44.75 5,645
15/04/2025 $44.45 $44.57 $44.36 $44.56 47,908
14/04/2025 $43.92 $44.12 $43.83 $44.12 13,742
11/04/2025 $43.09 $43.09 $42.79 $42.79 8,754
10/04/2025 $43.15 $43.15 $42.20 $42.35 2,323
09/04/2025 $40.60 $40.74 $39.87 $40.26 27,735
08/04/2025 $40.93 $41.60 $40.54 $41.11 40,718
07/04/2025 $42.33 $42.33 $39.81 $40.16 19,285
04/04/2025 $44.62 $44.62 $42.25 $42.33 1,892
03/04/2025 $45.02 $45.33 $44.82 $44.82 468
02/04/2025 $45.16 $45.16 $44.75 $45.13 2,219
01/04/2025 $45.25 $45.27 $44.95 $45.19 12,479
31/03/2025 $45.19 $45.19 $44.60 $44.77 22,700
28/03/2025 $45.45 $45.57 $45.45 $45.48 6,374
27/03/2025 $45.28 $45.69 $45.28 $45.69 2,868
26/03/2025 $45.81 $45.87 $45.76 $45.78 13,867
25/03/2025 $46.06 $46.37 $46.06 $46.19 609
24/03/2025 $46.35 $46.36 $45.81 $45.81 7,214
21/03/2025 $46.11 $46.11 $45.90 $46.01 1,220
20/03/2025 $46.79 $46.79 $46.31 $46.37 3,304
19/03/2025 $46.84 $46.91 $46.83 $46.90 1,293
18/03/2025 $47.16 $47.17 $46.94 $47.06 18,878
17/03/2025 $46.27 $46.70 $46.27 $46.70 3,273
14/03/2025 $45.82 $46.12 $45.82 $46.12 113
13/03/2025 $45.67 $45.88 $45.47 $45.56 12,243
12/03/2025 $45.69 $46.10 $45.69 $45.85 5,038
11/03/2025 $46.09 $46.28 $45.47 $45.51 2,038
10/03/2025 $46.62 $46.62 $45.89 $45.90 9,540
07/03/2025 $46.52 $46.77 $46.51 $46.62 53,042
06/03/2025 $46.84 $46.84 $46.37 $46.81 3,093
05/03/2025 $46.08 $46.56 $46.08 $46.52 28,282
04/03/2025 $46.56 $46.56 $45.02 $45.02 20,423
03/03/2025 $45.25 $46.01 $44.93 $45.91 8,059
28/02/2025 $44.70 $44.90 $44.70 $44.90 3,549
27/02/2025 $45.35 $45.35 $44.98 $44.98 4,068
26/02/2025 $45.38 $45.64 $45.38 $45.63 21,488
25/02/2025 $45.20 $45.35 $44.98 $45.13 14,237
24/02/2025 $44.92 $44.99 $44.76 $44.89 4,494
21/02/2025 $44.91 $45.03 $44.72 $44.85 28,185
20/02/2025 $44.79 $44.79 $44.78 $44.78 192
19/02/2025 $45.17 $45.17 $44.59 $44.59 9,227
18/02/2025 $45.08 $45.31 $45.08 $45.31 750
17/02/2025 $44.98 $45.20 $44.98 $45.20 5,937
14/02/2025 $45.00 $45.17 $45.00 $45.03 4,804
13/02/2025 $44.59 $44.90 $44.56 $44.90 3,328
12/02/2025 $44.13 $44.15 $43.96 $43.98 3,092
11/02/2025 $43.86 $43.96 $43.70 $43.96 1,134
10/02/2025 $43.65 $43.68 $43.65 $43.68 790
07/02/2025 $43.85 $43.94 $43.46 $43.46 13,010
06/02/2025 $43.78 $43.91 $43.62 $43.48 4,516
05/02/2025 $43.21 $43.48 $43.21 $43.18 1,042
04/02/2025 $42.78 $43.18 $42.78 $42.72 3,670
03/02/2025 $43.35 $43.35 $42.19 $42.72 21,026
31/01/2025 $43.43 $43.51 $43.43 $43.51 1,354
30/01/2025 $43.37 $43.59 $43.37 $43.58 9,036
29/01/2025 $43.16 $43.16 $43.15 $43.15 1
28/01/2025 $43.00 $43.14 $42.99 $42.99 1,548
27/01/2025 $42.72 $43.16 $42.72 $43.15 3,554
24/01/2025 $43.16 $43.36 $43.09 $43.20 53,582
23/01/2025 $42.70 $42.79 $42.64 $42.78 19,049
22/01/2025 $42.90 $42.94 $42.59 $42.63 12,586
21/01/2025 $42.30 $42.49 $42.30 $42.49 368
20/01/2025 $41.87 $42.43 $41.82 $42.30 9,688
17/01/2025 $41.64 $41.95 $41.64 $41.81 2,385
16/01/2025 $41.40 $41.52 $41.34 $41.12 902
15/01/2025 $40.73 $41.12 $40.73 $41.12 333
14/01/2025 $40.62 $40.70 $40.53 $40.53 3,261
13/01/2025 $40.20 $40.25 $40.20 $40.24 3,762
10/01/2025 $40.67 $40.67 $40.55 $40.55 2,431
09/01/2025 $41.24 $41.22 $40.73 $41.13 0
08/01/2025 $41.24 $41.24 $40.87 $40.98 7,798
07/01/2025 $41.32 $41.43 $41.32 $41.31 659
06/01/2025 $40.83 $41.37 $40.83 $41.35 13,634
03/01/2025 $40.71 $40.71 $40.49 $40.53 8,897
02/01/2025 $40.81 $40.86 $40.60 $40.60 21,264
01/01/2025 $40.91 $40.92 $40.86 $40.86 53
31/12/2024 $40.91 $40.92 $40.86 $40.86 53
30/12/2024 $40.84 $40.84 $40.50 $40.54 17,400
27/12/2024 $40.74 $40.93 $40.73 $40.93 2,331
26/12/2024 $40.87 $40.87 $40.71 $40.71 734
25/12/2024 $40.87 $40.87 $40.71 $40.71 734
24/12/2024 $40.87 $40.87 $40.71 $40.71 734
23/12/2024 $40.54 $40.54 $40.42 $40.48 2,015
20/12/2024 $40.64 $40.64 $40.00 $40.54 171,744
19/12/2024 $41.07 $41.07 $40.71 $40.74 34
18/12/2024 $41.82 $41.82 $41.72 $41.72 1,029
17/12/2024 $41.82 $41.82 $41.74 $41.74 231
16/12/2024 $42.60 $42.77 $41.82 $41.92 10,307
13/12/2024 $41.91 $42.17 $41.88 $41.88 4,039
12/12/2024 $42.35 $42.35 $42.14 $42.14 21
11/12/2024 $42.37 $42.56 $42.42 $42.42 30
10/12/2024 $42.37 $42.38 $42.33 $42.33 624
09/12/2024 $42.85 $42.98 $42.85 $42.88 62,295
06/12/2024 $42.88 $42.90 $42.77 $42.76 3,552
05/12/2024 $42.47 $42.71 $42.47 $42.71 872
04/12/2024 $42.40 $42.40 $42.14 $42.39 3
03/12/2024 $42.21 $42.21 $42.13 $42.18 5,178
02/12/2024 $41.59 $41.97 $41.59 $41.84 2,889
29/11/2024 $41.62 $41.88 $41.54 $41.88 6,635
28/11/2024 $41.57 $41.63 $41.54 $41.60 31,816
27/11/2024 $41.26 $41.46 $41.26 $41.46 688
26/11/2024 $41.26 $41.56 $41.22 $41.22 1,932
25/11/2024 $41.53 $41.61 $41.45 $41.45 3,572
22/11/2024 $41.27 $41.27 $40.70 $40.99 4,927
21/11/2024 $41.03 $41.03 $40.75 $40.99 12,750
20/11/2024 $41.30 $41.30 $40.87 $40.87 5,485
19/11/2024 $41.13 $41.13 $41.11 $41.13 567
18/11/2024 $41.19 $41.21 $41.06 $41.21 2,373

Market data

Select a section