Market data

Select a section

Vanguard Funds Vanguard FTSE Developed Europe UCITS ETF

(VEUD)
Sector: n/a
$41.81
$0.29 0.70
Last updated: 16:36:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $41.23 $41.41 $41.17 $41.60 365
14/11/2024 $41.12 $41.60 $41.12 $41.60 1,833
13/11/2024 $41.50 $41.50 $40.98 $41.15 4,533
12/11/2024 $41.92 $41.92 $41.27 $41.27 1,153
11/11/2024 $42.31 $42.38 $42.28 $42.28 551
08/11/2024 $42.74 $42.74 $42.09 $42.08 354
07/11/2024 $42.34 $42.75 $42.29 $42.63 753
06/11/2024 $42.34 $43.08 $42.07 $42.07 5,058
05/11/2024 $42.93 $43.03 $42.86 $43.01 133
04/11/2024 $43.04 $43.15 $42.92 $42.92 1,102
01/11/2024 $42.72 $43.01 $42.48 $42.90 0
31/10/2024 $42.72 $42.72 $42.41 $42.44 9,915
30/10/2024 $42.93 $42.99 $42.93 $42.96 136
29/10/2024 $43.40 $43.40 $43.22 $43.22 10,488
28/10/2024 $43.46 $43.64 $43.37 $43.60 17,566
25/10/2024 $43.40 $43.53 $43.35 $43.42 532
24/10/2024 $43.56 $43.59 $43.34 $43.26 345
23/10/2024 $43.39 $43.39 $43.26 $43.26 7
22/10/2024 $43.65 $43.87 $43.43 $43.51 5,533
21/10/2024 $43.87 $44.07 $43.67 $43.67 555
18/10/2024 $43.99 $44.09 $43.99 $44.09 669
17/10/2024 $44.01 $44.01 $43.83 $43.91 4,096
16/10/2024 $43.70 $43.76 $43.69 $43.75 15,914
15/10/2024 $44.33 $44.33 $43.94 $43.94 1,830
14/10/2024 $44.21 $44.35 $43.98 $44.28 0
11/10/2024 $43.94 $44.21 $43.94 $44.21 1,284
10/10/2024 $43.85 $43.88 $43.85 $43.88 293
09/10/2024 $43.82 $44.07 $43.82 $44.07 5,931
08/10/2024 $44.09 $44.09 $43.72 $43.80 727
07/10/2024 $44.10 $44.10 $44.07 $44.07 152
04/10/2024 $44.06 $44.09 $43.99 $43.99 946
03/10/2024 $44.20 $44.20 $43.96 $43.96 647
02/10/2024 $44.83 $44.62 $44.47 $44.47 12
01/10/2024 $44.83 $44.86 $44.52 $44.51 570
30/09/2024 $45.40 $45.40 $45.06 $45.06 3,779
27/09/2024 $45.43 $45.57 $45.25 $45.56 1,390
26/09/2024 $45.19 $45.34 $45.18 $45.34 513
25/09/2024 $45.00 $45.01 $44.74 $44.74 1,726
24/09/2024 $44.31 $44.74 $44.57 $44.74 232
23/09/2024 $44.31 $44.35 $44.07 $44.35 5,362
20/09/2024 $44.29 $44.67 $44.19 $44.19 1,261
19/09/2024 $44.90 $44.93 $44.80 $44.83 1,144
18/09/2024 $44.12 $44.27 $44.16 $44.16 45
17/09/2024 $44.12 $44.62 $44.28 $44.37 0
16/09/2024 $44.12 $44.23 $44.12 $44.20 584
13/09/2024 $43.92 $44.12 $43.92 $43.56 44
12/09/2024 $43.69 $43.69 $43.54 $43.32 3,563
11/09/2024 $43.58 $43.70 $43.32 $43.41 780
10/09/2024 $43.53 $43.56 $43.41 $43.41 221
09/09/2024 $43.26 $43.78 $43.26 $43.65 46,530
06/09/2024 $43.96 $43.97 $43.55 $43.55 50,313
05/09/2024 $44.20 $44.20 $44.00 $44.00 10,612
04/09/2024 $43.90 $44.22 $43.90 $44.19 2,450
03/09/2024 $45.02 $45.02 $44.48 $44.48 339
02/09/2024 $45.06 $45.06 $44.74 $44.99 971
30/08/2024 $45.10 $45.11 $44.99 $44.99 12,006
29/08/2024 $44.97 $45.11 $44.97 $45.03 13,511
28/08/2024 $44.94 $44.97 $44.90 $44.90 4,462
27/08/2024 $44.91 $44.95 $44.89 $44.89 737
26/08/2024 $44.45 $44.45 $44.41 $44.41 5
23/08/2024 $44.45 $44.45 $44.41 $44.41 5
22/08/2024 $44.45 $44.45 $44.41 $44.41 5
21/08/2024 $44.25 $44.35 $44.25 $44.35 1,486
20/08/2024 $44.15 $44.17 $44.06 $44.06 1,877
19/08/2024 $43.78 $44.13 $43.76 $44.12 12,793
16/08/2024 $43.51 $43.59 $43.50 $43.58 3,970
15/08/2024 $43.09 $43.43 $43.07 $43.42 30,457
14/08/2024 $42.68 $43.01 $42.68 $43.01 4,993
13/08/2024 $42.34 $42.52 $42.23 $42.51 1,002
12/08/2024 $42.30 $42.30 $42.16 $42.20 1,954
09/08/2024 $42.12 $42.26 $41.99 $42.19 35,048
08/08/2024 $41.93 $41.93 $41.52 $41.90 803
07/08/2024 $41.39 $42.01 $41.39 $41.93 6,458
06/08/2024 $41.42 $41.42 $41.11 $41.26 874
05/08/2024 $41.26 $41.38 $40.85 $41.32 5,866
02/08/2024 $42.29 $42.33 $42.04 $42.04 776
01/08/2024 $43.24 $43.28 $42.59 $42.58 2,881
31/07/2024 $43.39 $43.41 $43.39 $43.39 2,552
30/07/2024 $42.94 $43.11 $42.94 $42.99 4,686
29/07/2024 $43.24 $43.24 $42.80 $42.85 4,362
26/07/2024 $42.78 $43.10 $42.78 $42.74 4,153
25/07/2024 $42.48 $42.80 $42.39 $42.74 61,278
24/07/2024 $43.15 $43.16 $43.02 $43.01 2,215
23/07/2024 $43.36 $43.36 $43.24 $43.25 1,009
22/07/2024 $42.95 $43.50 $42.91 $43.34 0
19/07/2024 $42.95 $43.03 $42.91 $42.91 10,766
18/07/2024 $43.75 $43.75 $43.35 $43.35 3,942

Market data

Select a section