Market data

Select a section

Vanguard Funds Vanguard FTSE Developed Europe Ucits ETF

(VEUR)
Sector: n/a
3,256.00p
-28.50p -0.87
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,293.50p 3,294.00p 3,254.90p 3,256.00p 13,660
07/11/2024 3,272.50p 3,297.50p 3,269.00p 3,284.50p 36,463
06/11/2024 3,305.00p 3,350.50p 3,261.50p 3,266.00p 31,189
05/11/2024 3,306.50p 3,313.50p 3,293.50p 3,305.75p 9,347
04/11/2024 3,312.50p 3,334.00p 3,309.50p 3,311.00p 9,882
01/11/2024 3,302.50p 3,319.00p 3,294.50p 3,312.00p 9,259
31/10/2024 3,289.00p 3,297.00p 3,280.62p 3,295.00p 18,382
30/10/2024 3,319.00p 3,325.00p 3,291.00p 3,326.25p 9,539
29/10/2024 3,357.00p 3,374.50p 3,326.25p 3,326.25p 31,467
28/10/2024 3,345.50p 3,361.50p 3,335.00p 3,357.75p 61,801
25/10/2024 3,345.50p 3,352.50p 3,341.00p 3,344.00p 13,788
24/10/2024 3,365.00p 3,368.80p 3,344.50p 3,343.50p 18,917
23/10/2024 3,353.50p 3,364.50p 3,329.56p 3,343.50p 11,477
22/10/2024 3,356.00p 3,361.00p 3,337.50p 3,354.00p 33,986
21/10/2024 3,382.00p 3,396.00p 3,360.50p 3,360.50p 65,244
18/10/2024 3,362.50p 3,382.50p 3,355.00p 3,381.00p 196,630
17/10/2024 3,385.50p 3,387.50p 3,350.50p 3,375.00p 43,613
16/10/2024 3,365.00p 3,367.50p 3,354.50p 3,360.25p 27,805
15/10/2024 3,385.50p 3,405.00p 3,354.50p 3,354.50p 18,016
14/10/2024 3,381.50p 3,395.00p 3,374.50p 3,392.75p 20,754
11/10/2024 3,364.50p 3,380.25p 3,357.50p 3,380.25p 24,716
10/10/2024 3,357.00p 3,373.50p 3,354.02p 3,363.00p 6,463
09/10/2024 3,354.50p 3,368.50p 3,346.50p 3,368.50p 16,460
08/10/2024 3,362.00p 3,367.00p 3,339.00p 3,347.75p 13,683
07/10/2024 3,353.50p 3,377.50p 3,344.00p 3,367.75p 8,382
04/10/2024 3,359.00p 3,366.50p 3,338.00p 3,353.75p 4,483
03/10/2024 3,371.50p 3,381.50p 3,348.00p 3,350.25p 5,436
02/10/2024 3,361.00p 3,368.00p 3,343.06p 3,354.50p 6,875
01/10/2024 3,372.50p 3,377.50p 3,343.50p 3,354.50p 2,550
30/09/2024 3,392.00p 3,400.50p 3,359.50p 3,359.50p 13,237
27/09/2024 3,397.00p 3,404.00p 3,379.50p 3,399.50p 12,343
26/09/2024 3,382.50p 3,391.50p 3,377.00p 3,381.00p 5,781
25/09/2024 3,309.00p 3,363.00p 3,309.00p 3,349.75p 13,235
24/09/2024 3,348.50p 3,349.74p 3,329.50p 3,342.50p 15,135
23/09/2024 3,333.50p 3,335.50p 3,317.50p 3,321.00p 8,067
20/09/2024 3,363.00p 3,368.00p 3,329.03p 3,329.75p 8,475
19/09/2024 3,370.00p 3,391.50p 3,369.50p 3,343.25p 34,470
18/09/2024 3,347.50p 3,369.00p 3,337.50p 3,343.25p 5,742
17/09/2024 3,366.50p 3,375.00p 3,356.50p 3,369.00p 11,734
16/09/2024 3,332.50p 3,360.00p 3,332.50p 3,349.00p 16,464
13/09/2024 3,356.50p 3,360.00p 3,334.50p 3,332.00p 1,628
12/09/2024 3,342.50p 3,353.00p 3,327.00p 3,326.75p 27,018
11/09/2024 3,310.50p 3,341.48p 3,310.50p 3,324.00p 17,098
10/09/2024 3,345.00p 3,345.50p 3,317.98p 3,324.00p 2,879
09/09/2024 3,334.50p 3,342.27p 3,328.00p 3,339.25p 5,027
06/09/2024 3,329.00p 3,353.00p 3,311.75p 3,311.75p 8,026
05/09/2024 3,358.00p 3,365.50p 3,343.00p 3,343.00p 12,116
04/09/2024 3,350.00p 3,368.00p 3,348.27p 3,360.00p 25,722
03/09/2024 3,430.00p 3,435.00p 3,395.00p 3,397.50p 5,851
02/09/2024 3,434.50p 3,434.50p 3,409.00p 3,424.75p 15,082
30/08/2024 3,421.00p 3,435.00p 3,421.00p 3,424.75p 3,749
29/08/2024 3,407.50p 3,423.22p 3,393.50p 3,421.50p 27,806
28/08/2024 3,396.50p 3,405.50p 3,390.50p 3,401.50p 37,035
27/08/2024 3,403.00p 3,407.50p 3,389.00p 3,394.00p 13,250
26/08/2024 3,399.00p 3,406.00p 3,390.50p 3,392.75p 2,878
23/08/2024 3,399.00p 3,406.00p 3,390.50p 3,392.75p 2,878
22/08/2024 3,399.00p 3,406.00p 3,390.50p 3,392.75p 2,878
21/08/2024 3,394.50p 3,399.50p 3,385.48p 3,393.50p 6,745
20/08/2024 3,406.50p 3,406.50p 3,383.50p 3,385.00p 5,685
19/08/2024 3,376.50p 3,400.50p 3,370.50p 3,398.50p 7,091
16/08/2024 3,381.50p 3,383.69p 3,366.50p 3,377.25p 4,611
15/08/2024 3,358.00p 3,382.00p 3,348.60p 3,378.50p 23,291
14/08/2024 3,338.50p 3,349.50p 3,336.00p 3,349.50p 8,195
13/08/2024 3,301.50p 3,316.50p 3,293.50p 3,305.50p 4,392
12/08/2024 3,317.50p 3,322.00p 3,300.50p 3,305.50p 2,892
09/08/2024 3,296.00p 3,318.55p 3,291.00p 3,304.00p 11,892
08/08/2024 3,290.00p 3,297.55p 3,266.50p 3,294.50p 5,672
07/08/2024 3,260.00p 3,305.50p 3,248.65p 3,296.00p 77,152
06/08/2024 3,266.50p 3,266.50p 3,223.55p 3,251.50p 25,281
05/08/2024 3,238.50p 3,248.25p 3,188.46p 3,283.50p 25,715
02/08/2024 3,320.00p 3,325.00p 3,278.50p 3,283.50p 5,721
01/08/2024 3,389.50p 3,389.50p 3,333.00p 3,335.00p 19,587
31/07/2024 3,383.50p 3,398.50p 3,374.50p 3,378.50p 13,283
30/07/2024 3,342.50p 3,362.00p 3,339.00p 3,352.25p 12,959
29/07/2024 3,365.50p 3,367.91p 3,334.00p 3,334.75p 10,765
26/07/2024 3,324.00p 3,352.00p 3,314.50p 3,318.25p 12,129
25/07/2024 3,304.50p 3,322.00p 3,280.50p 3,318.25p 20,396
24/07/2024 3,336.50p 3,337.50p 3,324.00p 3,329.25p 7,173
23/07/2024 3,354.50p 3,372.00p 3,344.50p 3,350.00p 3,638
22/07/2024 3,337.50p 3,365.00p 3,330.00p 3,355.00p 5,730
19/07/2024 3,327.00p 3,337.50p 3,320.00p 3,320.00p 7,790
18/07/2024 3,361.00p 3,371.00p 3,341.75p 3,341.75p 8,435
17/07/2024 3,342.00p 3,352.50p 3,327.00p 3,348.75p 17,665
16/07/2024 3,357.50p 3,364.00p 3,349.50p 3,360.50p 26,603
15/07/2024 3,396.00p 3,402.00p 3,370.00p 3,372.25p 11,929
12/07/2024 3,392.00p 3,406.00p 3,380.51p 3,402.50p 5,341
11/07/2024 3,373.50p 3,386.50p 3,369.00p 3,378.75p 12,239
10/07/2024 3,350.00p 3,364.50p 3,345.00p 3,364.50p 2,172
09/07/2024 3,366.50p 3,372.50p 3,340.50p 3,342.75p 18,838
08/07/2024 3,372.50p 3,395.00p 3,366.00p 3,371.50p 10,451
05/07/2024 3,396.50p 3,408.00p 3,370.00p 3,373.75p 11,745
04/07/2024 3,375.50p 3,391.98p 3,368.50p 3,388.25p 6,818
03/07/2024 3,361.50p 3,375.50p 3,357.00p 3,366.25p 6,701
02/07/2024 3,358.00p 3,358.00p 3,328.00p 3,343.00p 16,757
01/07/2024 3,380.00p 3,401.50p 3,364.02p 3,371.00p 11,052
28/06/2024 3,363.00p 3,370.00p 3,346.50p 3,352.00p 14,359
27/06/2024 3,369.00p 3,369.63p 3,353.50p 3,367.00p 6,148
26/06/2024 3,395.00p 3,397.00p 3,352.24p 3,367.00p 21,092
25/06/2024 3,394.50p 3,394.50p 3,365.98p 3,376.50p 11,822
24/06/2024 3,368.00p 3,400.50p 3,365.00p 3,388.00p 4,595
21/06/2024 3,388.00p 3,388.00p 3,358.50p 3,365.00p 7,879
20/06/2024 3,361.00p 3,388.75p 3,359.90p 3,388.75p 5,523
19/06/2024 3,357.50p 3,360.50p 3,350.00p 3,354.00p 3,675
18/06/2024 3,362.00p 3,365.00p 3,338.23p 3,365.00p 9,651
17/06/2024 3,343.50p 3,356.50p 3,325.50p 3,338.50p 11,705
14/06/2024 3,340.50p 3,365.50p 3,314.66p 3,327.50p 23,150
13/06/2024 3,410.00p 3,410.00p 3,359.50p 3,359.50p 16,503
12/06/2024 3,445.00p 3,475.50p 3,435.50p 3,470.50p 24,437
11/06/2024 3,474.50p 3,496.00p 3,419.00p 3,428.75p 39,271
10/06/2024 3,470.50p 3,470.50p 3,448.00p 3,461.50p 34,064
07/06/2024 3,506.00p 3,520.00p 3,486.00p 3,496.75p 7,625
06/06/2024 3,507.50p 3,515.50p 3,498.50p 3,512.00p 4,282
05/06/2024 3,478.50p 3,500.00p 3,468.00p 3,490.00p 8,830
04/06/2024 3,469.00p 3,474.00p 3,445.44p 3,454.00p 8,821
03/06/2024 3,499.50p 3,506.00p 3,469.86p 3,475.25p 14,886
31/05/2024 3,455.00p 3,477.00p 3,453.50p 3,466.50p 5,639
30/05/2024 3,429.50p 3,453.00p 3,409.50p 3,452.75p 27,072
29/05/2024 3,450.00p 3,467.50p 3,430.00p 3,430.75p 17,211
28/05/2024 3,512.00p 3,514.83p 3,460.00p 3,468.25p 17,013
27/05/2024 3,474.00p 3,482.00p 3,458.78p 3,480.50p 8,886
24/05/2024 3,474.00p 3,482.00p 3,458.78p 3,480.50p 8,886
23/05/2024 3,488.50p 3,501.00p 3,471.00p 3,483.00p 9,266
22/05/2024 3,488.50p 3,488.50p 3,475.50p 3,483.50p 16,321
21/05/2024 3,505.50p 3,507.00p 3,492.50p 3,501.00p 18,641
20/05/2024 3,514.50p 3,521.50p 3,506.50p 3,516.00p 12,718
17/05/2024 3,506.50p 3,522.00p 3,503.28p 3,506.00p 8,317
16/05/2024 3,523.50p 3,534.50p 3,517.00p 3,517.00p 21,615
15/05/2024 3,525.50p 3,525.50p 3,510.20p 3,525.25p 12,376
14/05/2024 3,502.00p 3,512.30p 3,496.00p 3,510.50p 15,262
13/05/2024 3,509.00p 3,511.50p 3,499.50p 3,505.00p 4,793
10/05/2024 3,488.50p 3,511.50p 3,488.50p 3,508.50p 7,061

Market data

Select a section