Market data

Select a section

Vanguard Funds Vanguard FTSE Developed Europe UCITS ETF

(VEUD)
Sector: n/a
$41.43
$0.35 0.84
Last updated: 11:18:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $43.45 $43.55 $43.40 $43.55 404
16/07/2024 $43.52 $43.54 $43.52 $43.53 461
15/07/2024 $43.97 $44.14 $43.77 $43.77 18,026
12/07/2024 $43.87 $44.22 $43.87 $44.22 2,305
11/07/2024 $43.42 $43.84 $43.42 $43.64 99,077
10/07/2024 $42.87 $43.21 $42.87 $43.21 582
09/07/2024 $43.12 $43.12 $42.71 $42.71 13,121
08/07/2024 $43.17 $43.48 $43.17 $43.26 6,375
05/07/2024 $43.43 $43.43 $43.07 $43.26 11,592
04/07/2024 $43.08 $43.25 $43.08 $43.25 5
03/07/2024 $42.61 $43.02 $42.61 $42.94 42,740
02/07/2024 $42.44 $42.60 $42.14 $42.40 1,303
01/07/2024 $42.86 $43.13 $42.55 $42.54 4,036
28/06/2024 $42.60 $42.60 $42.36 $42.36 3,527
27/06/2024 $42.56 $42.60 $42.41 $42.41 18,332
26/06/2024 $42.56 $42.73 $42.40 $42.51 7,978
25/06/2024 $42.87 $42.88 $42.74 $42.83 1,725
24/06/2024 $43.03 $43.03 $43.03 $43.03 301
21/06/2024 $42.71 $42.71 $42.48 $42.51 3,282
20/06/2024 $42.79 $42.96 $42.71 $42.96 21,463
19/06/2024 $42.74 $42.74 $42.68 $42.67 158
18/06/2024 $42.67 $42.74 $42.67 $42.68 995
17/06/2024 $42.19 $42.35 $42.19 $42.35 72
14/06/2024 $42.52 $42.52 $42.17 $42.22 63
13/06/2024 $43.10 $43.10 $42.86 $42.85 48
12/06/2024 $43.94 $44.61 $43.88 $44.56 2,524
11/06/2024 $44.22 $44.22 $43.61 $43.62 2,341
10/06/2024 $43.85 $44.07 $43.85 $44.05 307
07/06/2024 $44.48 $44.54 $44.48 $44.49 689
06/06/2024 $44.87 $44.90 $44.78 $44.90 16,988
05/06/2024 $44.43 $44.74 $44.42 $44.56 4,186
04/06/2024 $44.39 $44.39 $44.04 $44.18 1,297
03/06/2024 $44.61 $44.61 $44.27 $44.44 3,326
31/05/2024 $43.94 $44.29 $43.93 $44.19 3,467
30/05/2024 $43.46 $43.98 $43.43 $43.97 5,381
29/05/2024 $44.05 $44.05 $43.62 $43.62 3,034
28/05/2024 $44.62 $44.63 $44.20 $44.31 1,482
27/05/2024 $44.15 $44.35 $43.95 $44.35 1,843

Market data

Select a section