Market data

Select a section

Vanguard Funds Vanguard FTSE Developed Europe Ucits ETF

(VEUR)
Sector: n/a
3,537.50p
-26.50p -0.74
Last updated: 17:04:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
23/06/2025 3,529.50p 3,555.00p 3,519.50p 3,536.00p 13,956
20/06/2025 3,553.50p 3,564.50p 3,533.50p 3,543.50p 10,512
19/06/2025 3,554.00p 3,559.50p 3,534.00p 3,534.00p 8,353
18/06/2025 3,646.50p 3,647.00p 3,624.68p 3,637.75p 8,567
17/06/2025 3,654.50p 3,654.50p 3,623.50p 3,638.75p 11,205
16/06/2025 3,665.00p 3,674.50p 3,645.00p 3,666.00p 17,140
13/06/2025 3,651.00p 3,660.00p 3,639.50p 3,644.50p 18,772
12/06/2025 3,664.50p 3,691.00p 3,657.50p 3,683.00p 10,789
11/06/2025 3,684.00p 3,706.00p 3,673.00p 3,682.50p 20,468
10/06/2025 3,673.00p 3,687.00p 3,665.50p 3,680.25p 7,324
09/06/2025 3,667.00p 3,673.50p 3,652.50p 3,665.50p 17,965
06/06/2025 3,671.00p 3,673.00p 3,657.00p 3,667.50p 9,315
05/06/2025 3,646.00p 3,681.00p 3,645.00p 3,654.50p 12,533
04/06/2025 3,645.50p 3,653.50p 3,636.50p 3,648.25p 13,254
03/06/2025 3,636.00p 3,650.00p 3,617.50p 3,629.25p 71,704
02/06/2025 3,627.00p 3,637.50p 3,609.50p 3,634.50p 22,952
30/05/2025 3,634.00p 3,647.50p 3,609.50p 3,631.50p 23,992
29/05/2025 3,621.50p 3,642.00p 3,621.27p 3,626.00p 24,058
28/05/2025 3,649.00p 3,649.00p 3,617.25p 3,617.25p 12,520
27/05/2025 3,632.00p 3,649.00p 3,630.00p 3,641.00p 30,032
26/05/2025 3,649.50p 3,649.50p 3,540.00p 3,591.50p 75,426
23/05/2025 3,649.50p 3,649.50p 3,540.00p 3,591.50p 75,426
22/05/2025 3,660.50p 3,660.50p 3,614.00p 3,627.75p 10,774
21/05/2025 3,665.00p 3,673.33p 3,652.50p 3,666.00p 30,482
20/05/2025 3,646.50p 3,666.00p 3,637.00p 3,661.00p 6,608
19/05/2025 3,615.50p 3,630.00p 3,601.66p 3,629.75p 22,660
16/05/2025 3,618.50p 3,635.00p 3,607.50p 3,615.00p 12,511
15/05/2025 3,578.00p 3,605.50p 3,572.00p 3,604.25p 7,200
14/05/2025 3,589.00p 3,594.50p 3,574.00p 3,578.25p 7,225
13/05/2025 3,593.00p 3,594.50p 3,580.50p 3,585.25p 14,587
12/05/2025 3,580.50p 3,594.50p 3,559.00p 3,586.50p 17,155
09/05/2025 3,565.00p 3,572.00p 3,557.00p 3,558.25p 8,539
08/05/2025 3,554.50p 3,571.00p 3,538.50p 3,547.00p 8,509
07/05/2025 3,555.00p 3,556.00p 3,533.50p 3,542.00p 19,762
06/05/2025 3,577.50p 3,582.00p 3,534.00p 3,551.25p 39,994
05/05/2025 3,531.00p 3,570.00p 3,523.50p 3,565.00p 30,487
02/05/2025 3,531.00p 3,570.00p 3,523.50p 3,565.00p 30,487
01/05/2025 3,530.00p 3,535.00p 3,489.00p 3,515.25p 10,713
30/04/2025 3,487.00p 3,499.50p 3,468.00p 3,487.00p 30,501
29/04/2025 3,473.50p 3,481.00p 3,463.00p 3,476.00p 10,443
28/04/2025 3,473.50p 3,481.00p 3,456.85p 3,458.75p 51,916
25/04/2025 3,460.50p 3,464.00p 3,445.50p 3,459.25p 14,382
24/04/2025 3,432.00p 3,448.00p 3,416.00p 3,446.50p 22,129
23/04/2025 3,418.00p 3,453.31p 3,416.50p 3,438.75p 43,830
22/04/2025 3,390.00p 3,398.95p 3,354.00p 3,388.50p 18,573
21/04/2025 3,371.00p 3,389.50p 3,357.00p 3,367.75p 6,309
18/04/2025 3,371.00p 3,389.50p 3,357.00p 3,367.75p 6,309
17/04/2025 3,371.00p 3,389.50p 3,357.00p 3,367.75p 6,309
16/04/2025 3,356.00p 3,382.75p 3,334.00p 3,382.75p 24,153
15/04/2025 3,344.00p 3,373.50p 3,340.00p 3,368.50p 59,139
14/04/2025 3,343.50p 3,355.14p 3,326.50p 3,343.00p 28,317
11/04/2025 3,296.50p 3,309.50p 3,239.00p 3,280.00p 39,952
10/04/2025 3,359.00p 3,363.00p 3,265.50p 3,265.50p 38,765
09/04/2025 3,161.00p 3,194.60p 3,113.00p 3,150.50p 52,117
08/04/2025 3,189.00p 3,262.00p 3,173.00p 3,222.25p 79,509
07/04/2025 3,286.00p 3,286.00p 3,059.50p 3,149.50p 81,795
04/04/2025 3,397.50p 3,419.50p 3,238.00p 3,276.00p 41,596
03/04/2025 3,426.50p 3,442.50p 3,410.00p 3,414.50p 15,014
02/04/2025 3,485.00p 3,485.00p 3,450.00p 3,481.00p 14,799
01/04/2025 3,480.00p 3,506.50p 3,480.00p 3,499.00p 26,399
28/03/2025 3,512.50p 3,525.50p 3,503.00p 3,513.25p 63,316
27/03/2025 3,516.50p 3,529.50p 3,504.14p 3,523.75p 52,616
26/03/2025 3,569.00p 3,583.00p 3,546.00p 3,551.50p 35,158
25/03/2025 3,562.00p 3,585.00p 3,551.00p 3,566.50p 15,874
24/03/2025 3,583.50p 3,583.50p 3,543.40p 3,550.25p 33,303
21/03/2025 3,575.00p 3,576.12p 3,545.64p 3,562.00p 43,963
20/03/2025 3,604.00p 3,606.50p 3,560.13p 3,578.00p 33,345
19/03/2025 3,607.50p 3,622.50p 3,601.50p 3,616.00p 44,265
18/03/2025 3,611.00p 3,634.00p 3,608.50p 3,622.75p 18,184
17/03/2025 3,576.50p 3,598.50p 3,569.66p 3,596.75p 51,582
14/03/2025 3,519.00p 3,575.00p 3,514.22p 3,569.50p 16,721
13/03/2025 3,525.50p 3,547.00p 3,512.50p 3,519.00p 14,971
12/03/2025 3,532.50p 3,556.50p 3,519.68p 3,535.25p 26,640
11/03/2025 3,581.00p 3,585.00p 3,510.88p 3,513.25p 37,398
10/03/2025 3,619.50p 3,620.00p 3,557.00p 3,560.25p 23,266
07/03/2025 3,614.50p 3,620.50p 3,587.35p 3,611.00p 36,346
06/03/2025 3,629.50p 3,632.00p 3,590.58p 3,624.00p 21,544
05/03/2025 3,589.50p 3,627.50p 3,587.58p 3,612.00p 38,162
04/03/2025 3,605.00p 3,605.00p 3,533.87p 3,538.25p 36,364
28/02/2025 3,545.00p 3,572.50p 3,542.00p 3,568.25p 7,920
27/02/2025 3,566.50p 3,580.82p 3,550.50p 3,560.75p 7,669
26/02/2025 3,578.50p 3,600.50p 3,575.50p 3,594.00p 32,571
25/02/2025 3,562.00p 3,591.53p 3,542.50p 3,568.75p 27,547
24/02/2025 3,571.50p 3,572.50p 3,537.95p 3,553.50p 20,841
21/02/2025 3,556.00p 3,560.50p 3,540.00p 3,547.25p 88,927
20/02/2025 3,551.00p 3,563.00p 3,540.00p 3,545.50p 18,438
19/02/2025 3,587.00p 3,588.00p 3,545.00p 3,546.75p 22,853
18/02/2025 3,590.00p 3,596.00p 3,575.00p 3,589.50p 3,668
17/02/2025 3,575.50p 3,588.00p 3,574.00p 3,584.75p 8,145
14/02/2025 3,579.00p 3,586.50p 3,570.75p 3,570.75p 4,194
13/02/2025 3,565.50p 3,580.50p 3,555.10p 3,578.00p 28,840
12/02/2025 3,544.00p 3,547.50p 3,519.50p 3,543.50p 5,953
11/02/2025 3,540.00p 3,540.00p 3,525.50p 3,538.00p 10,808
10/02/2025 3,512.00p 3,528.00p 3,500.50p 3,526.50p 12,992
07/02/2025 3,530.00p 3,530.00p 3,502.07p 3,509.50p 19,387
06/02/2025 3,504.50p 3,530.50p 3,486.67p 3,476.50p 15,412
05/02/2025 3,461.00p 3,476.50p 3,449.58p 3,476.50p 13,816
04/02/2025 3,445.00p 3,463.05p 3,429.00p 3,439.75p 26,891
03/02/2025 3,445.50p 3,450.00p 3,421.00p 3,439.75p 25,890
31/01/2025 3,505.00p 3,512.50p 3,496.50p 3,498.50p 15,942
30/01/2025 3,480.00p 3,497.80p 3,475.00p 3,497.25p 17,889
29/01/2025 3,482.50p 3,483.50p 3,460.50p 3,474.00p 17,980
28/01/2025 3,458.00p 3,469.50p 3,453.00p 3,458.75p 20,125
27/01/2025 3,411.00p 3,463.00p 3,411.00p 3,458.00p 9,452
24/01/2025 3,493.00p 3,493.00p 3,459.00p 3,459.00p 9,468
23/01/2025 3,466.50p 3,470.50p 3,453.50p 3,469.25p 26,271
22/01/2025 3,461.50p 3,474.50p 3,456.50p 3,461.00p 9,292
21/01/2025 3,438.50p 3,450.00p 3,433.50p 3,450.00p 15,727
20/01/2025 3,451.00p 3,451.00p 3,423.50p 3,440.00p 13,047
17/01/2025 3,415.50p 3,434.50p 3,415.50p 3,429.25p 6,193
16/01/2025 3,381.50p 3,394.50p 3,381.50p 3,362.25p 11,741
15/01/2025 3,334.00p 3,362.50p 3,328.50p 3,362.25p 6,074
14/01/2025 3,328.00p 3,345.50p 3,323.00p 3,323.00p 8,657
13/01/2025 3,322.50p 3,322.50p 3,302.50p 3,307.50p 7,720
10/01/2025 3,362.50p 3,362.50p 3,320.50p 3,323.00p 3,557
09/01/2025 3,326.00p 3,350.01p 3,321.50p 3,345.50p 6,379
08/01/2025 3,298.50p 3,326.50p 3,298.50p 3,317.75p 12,083
07/01/2025 3,295.50p 3,311.00p 3,278.50p 3,308.75p 7,707
06/01/2025 3,276.00p 3,301.25p 3,263.47p 3,301.25p 23,311
03/01/2025 3,277.50p 3,285.50p 3,260.00p 3,264.00p 27,630
02/01/2025 3,263.00p 3,288.50p 3,247.50p 3,281.50p 29,218
01/01/2025 3,259.50p 3,265.50p 3,224.45p 3,258.50p 17,952
31/12/2024 3,259.50p 3,265.50p 3,224.45p 3,258.50p 17,952
30/12/2024 3,247.00p 3,256.00p 3,228.00p 3,240.50p 13,059
27/12/2024 3,260.50p 3,265.00p 3,242.50p 3,255.50p 3,363
26/12/2024 3,263.50p 3,263.50p 3,228.50p 3,246.25p 461
25/12/2024 3,263.50p 3,263.50p 3,228.50p 3,246.25p 461

Market data

Select a section