Market data

Select a section

Vanguard Funds Vanguard FTSE Developed Europe UCITS ETF

(VEUD)
Sector: n/a
$51.02
$-0.38 -0.73
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $51.00 $51.02 $50.97 $51.02 257
30/10/2025 $51.54 $51.55 $51.34 $51.40 2,563
29/10/2025 $51.85 $51.88 $51.85 $51.88 610
28/10/2025 $51.86 $51.88 $51.78 $51.88 2,449
27/10/2025 $51.75 $51.90 $51.85 $51.90 251
24/10/2025 $51.75 $51.75 $51.39 $51.71 314
23/10/2025 $51.52 $51.53 $51.52 $51.53 8
22/10/2025 $51.40 $51.40 $51.36 $51.35 30
21/10/2025 $51.48 $51.51 $51.44 $51.49 6,878
20/10/2025 $51.36 $51.63 $51.35 $51.63 3,881
17/10/2025 $51.19 $51.19 $50.88 $51.10 132
16/10/2025 $51.19 $51.53 $51.19 $51.53 997
15/10/2025 $51.23 $51.23 $51.00 $51.14 51,127
14/10/2025 $50.36 $50.58 $50.16 $50.58 5,671
13/10/2025 $50.85 $50.85 $50.50 $50.68 15,421
10/10/2025 $51.01 $51.09 $50.69 $50.69 5,469
09/10/2025 $51.49 $51.49 $51.06 $51.06 6,862
08/10/2025 $51.16 $51.60 $51.16 $51.55 7,073
07/10/2025 $51.51 $51.51 $51.39 $51.39 21
06/10/2025 $51.58 $51.64 $51.24 $51.62 7,133
03/10/2025 $51.61 $51.74 $51.61 $51.74 11,875
02/10/2025 $51.67 $51.67 $51.30 $51.30 11,062
01/10/2025 $50.74 $51.19 $50.73 $51.19 15,582
30/09/2025 $50.33 $50.55 $50.20 $50.55 3,126
29/09/2025 $50.39 $50.53 $50.33 $50.40 14,143
26/09/2025 $49.61 $50.12 $49.61 $50.12 272
25/09/2025 $50.01 $50.01 $49.59 $49.59 2,122
24/09/2025 $50.25 $50.30 $50.13 $50.19 1,291
23/09/2025 $50.43 $50.66 $50.43 $50.53 976
22/09/2025 $50.20 $50.28 $50.13 $50.27 6,298
19/09/2025 $50.42 $50.42 $50.25 $50.24 2,942
18/09/2025 $50.39 $50.59 $50.32 $50.47 2,286
17/09/2025 $50.54 $50.67 $50.54 $50.53 1,947
16/09/2025 $50.78 $50.87 $50.51 $50.51 6,618
15/09/2025 $50.74 $50.79 $50.62 $50.76 11,184
12/09/2025 $50.53 $50.59 $50.26 $50.34 27,923
11/09/2025 $50.02 $50.48 $50.02 $50.48 1,437
10/09/2025 $50.17 $50.39 $50.14 $50.17 7,369
09/09/2025 $50.45 $50.48 $50.12 $50.15 1,863
08/09/2025 $50.11 $50.28 $50.01 $50.28 3,421
05/09/2025 $49.82 $50.19 $49.79 $49.95 9,630
04/09/2025 $49.34 $49.63 $49.34 $49.62 14,351
03/09/2025 $49.08 $49.48 $48.91 $49.48 12,520
02/09/2025 $49.87 $49.87 $48.91 $49.07 7,429
01/09/2025 $50.04 $50.10 $49.92 $49.97 2,584
29/08/2025 $49.99 $49.99 $49.73 $49.87 16,363
28/08/2025 $50.14 $50.15 $50.00 $50.04 23,585
27/08/2025 $49.95 $49.95 $49.71 $49.85 19,441
26/08/2025 $49.98 $50.13 $49.74 $49.96 2,743
25/08/2025 $50.30 $50.98 $50.30 $50.97 21,833
22/08/2025 $50.30 $50.98 $50.30 $50.97 21,833
21/08/2025 $50.23 $50.27 $50.23 $50.26 130
20/08/2025 $50.07 $50.48 $50.04 $50.47 5,769
19/08/2025 $50.04 $50.39 $50.04 $50.34 1,649
18/08/2025 $50.00 $50.03 $49.90 $50.00 10,995
15/08/2025 $50.17 $50.25 $50.14 $50.20 2,872
14/08/2025 $49.88 $49.96 $49.82 $49.89 3,030
13/08/2025 $49.81 $49.89 $49.81 $49.89 1
12/08/2025 $49.25 $49.49 $49.25 $49.49 5,184
11/08/2025 $49.48 $49.48 $48.94 $48.99 4,836
08/08/2025 $49.19 $49.33 $49.19 $49.33 86
07/08/2025 $48.83 $49.20 $48.83 $49.10 2,936
06/08/2025 $48.50 $48.63 $48.43 $48.63 3,093
05/08/2025 $48.38 $48.45 $48.32 $48.38 6,895
04/08/2025 $47.85 $48.27 $47.84 $48.24 50,612
01/08/2025 $47.72 $47.82 $47.28 $47.53 20,238
31/07/2025 $48.82 $48.85 $48.80 $48.25 1,041
30/07/2025 $49.04 $49.19 $48.78 $48.78 11,862
29/07/2025 $49.13 $49.20 $49.00 $49.07 5,555
28/07/2025 $50.28 $50.28 $49.28 $49.28 6,791
25/07/2025 $49.81 $49.86 $49.68 $49.86 203
24/07/2025 $50.12 $50.18 $50.12 $50.15 57
23/07/2025 $49.92 $49.92 $49.75 $49.83 562
22/07/2025 $49.10 $49.32 $49.01 $49.29 474
21/07/2025 $49.09 $49.42 $49.05 $49.42 131
18/07/2025 $49.43 $49.43 $49.21 $49.21 124
17/07/2025 $48.79 $48.97 $48.72 $48.97 27,713
16/07/2025 $48.72 $48.93 $48.72 $48.93 16,891
15/07/2025 $49.31 $49.43 $48.82 $48.81 759
14/07/2025 $49.24 $49.31 $49.15 $49.31 10,718
11/07/2025 $49.47 $49.52 $49.39 $49.43 12,404
10/07/2025 $50.02 $50.12 $49.80 $49.86 3,217
09/07/2025 $49.56 $49.78 $49.56 $49.71 2,754
08/07/2025 $49.37 $49.37 $49.10 $49.24 401
07/07/2025 $49.13 $49.23 $49.12 $49.23 295
04/07/2025 $49.24 $49.28 $49.05 $49.22 2,717
03/07/2025 $49.51 $49.51 $49.30 $49.37 14,500
02/07/2025 $49.32 $49.33 $49.03 $49.24 15,473
01/07/2025 $49.30 $49.30 $49.08 $49.13 4,236
30/06/2025 $49.28 $49.28 $48.94 $49.08 11,115
27/06/2025 $48.90 $49.13 $48.90 $49.13 2,786
26/06/2025 $48.55 $48.56 $48.52 $48.54 4,107
25/06/2025 $48.24 $48.25 $48.18 $48.19 1,483
24/06/2025 $48.47 $48.65 $48.46 $48.55 1,744
23/06/2025 $47.52 $47.72 $47.13 $47.72 54,415
20/06/2025 $47.91 $47.91 $47.66 $47.78 814
19/06/2025 $47.55 $47.70 $47.43 $47.42 3,492
18/06/2025 $49.06 $49.06 $48.76 $48.92 59,401
17/06/2025 $49.38 $49.41 $49.13 $49.13 3,147
16/06/2025 $49.76 $49.79 $49.74 $49.78 17,736
13/06/2025 $49.31 $49.58 $49.31 $49.51 1,101
12/06/2025 $50.01 $50.06 $49.92 $50.06 5
11/06/2025 $49.70 $49.87 $49.65 $49.79 193
10/06/2025 $49.59 $49.81 $49.49 $49.71 1,525
09/06/2025 $49.69 $49.69 $49.45 $49.69 4,991
06/06/2025 $49.56 $49.64 $49.54 $49.57 1,625
05/06/2025 $49.37 $49.79 $49.37 $49.68 8,291
04/06/2025 $49.32 $49.53 $49.32 $49.48 381
03/06/2025 $49.21 $49.21 $48.92 $49.06 8,780
02/06/2025 $49.07 $49.24 $48.98 $49.22 4,831
30/05/2025 $49.11 $49.11 $48.89 $48.98 3,884
29/05/2025 $49.48 $49.48 $48.81 $48.93 244
28/05/2025 $48.94 $48.94 $48.71 $48.71 21
27/05/2025 $49.27 $49.37 $49.22 $49.23 10,878
26/05/2025 $49.03 $49.12 $47.73 $48.46 43,840
23/05/2025 $49.03 $49.12 $47.73 $48.46 43,840
22/05/2025 $48.98 $48.98 $48.60 $48.76 2,953
21/05/2025 $49.16 $49.31 $49.03 $49.31 3,413
20/05/2025 $48.81 $48.96 $48.81 $48.96 1,239
19/05/2025 $48.17 $48.62 $48.14 $48.62 4,310
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

Market data

Select a section