Market data

Select a section

Vanguard Funds Vanguard FTSE Developed World Ucits ETF

(VHVE)
Sector: n/a
$118.62
$-0.14 -0.12
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $118.66 $119.00 $118.34 $118.76 25,449
23/06/2025 $116.20 $117.02 $115.96 $116.94 27,369
20/06/2025 $116.72 $117.36 $116.10 $116.82 14,800
19/06/2025 $117.30 $117.30 $115.92 $115.92 598
18/06/2025 $117.20 $117.60 $116.92 $117.44 26,876
17/06/2025 $117.56 $118.08 $117.24 $117.44 13,654
16/06/2025 $117.60 $118.52 $117.44 $118.32 14,854
13/06/2025 $117.56 $117.78 $116.38 $117.78 10,763
12/06/2025 $118.34 $118.40 $117.30 $118.24 15,750
11/06/2025 $118.22 $118.54 $117.74 $118.34 4,512
10/06/2025 $117.66 $117.90 $117.34 $117.68 4,771
09/06/2025 $118.00 $118.00 $117.30 $117.68 1,856
06/06/2025 $117.12 $117.76 $116.86 $117.48 8,810
05/06/2025 $117.00 $117.54 $116.90 $117.54 5,928
04/06/2025 $116.96 $117.24 $116.82 $117.10 4,306
03/06/2025 $116.76 $116.76 $115.56 $116.58 3,023
02/06/2025 $115.72 $115.76 $115.00 $115.74 6,196
30/05/2025 $115.70 $115.78 $115.20 $115.48 3,331
29/05/2025 $116.52 $116.86 $115.46 $115.66 7,098
28/05/2025 $115.78 $115.90 $115.36 $115.36 4,171
27/05/2025 $115.32 $115.78 $115.14 $115.78 6,891
26/05/2025 $114.58 $114.92 $112.64 $113.63 3,061
23/05/2025 $114.58 $114.92 $112.64 $113.63 3,061
22/05/2025 $115.00 $115.00 $113.90 $114.44 13,617
21/05/2025 $115.58 $116.02 $115.22 $116.02 5,973
20/05/2025 $115.82 $116.00 $115.68 $116.00 6,333
19/05/2025 $115.22 $115.62 $114.46 $115.62 6,096
16/05/2025 $115.12 $115.36 $114.90 $115.03 3,889
15/05/2025 $114.52 $114.74 $113.92 $114.70 9,005
14/05/2025 $114.04 $114.70 $114.04 $114.54 5,260
13/05/2025 $113.40 $114.46 $113.24 $114.46 70,786
12/05/2025 $112.00 $113.68 $111.80 $113.10 7,927
09/05/2025 $111.60 $111.60 $110.62 $111.08 11,762
08/05/2025 $111.16 $111.62 $110.48 $111.28 13,053
07/05/2025 $111.24 $111.24 $110.00 $110.00 6,347
06/05/2025 $111.10 $111.28 $110.06 $110.86 4,158
05/05/2025 $110.00 $111.30 $109.76 $111.00 3,479
02/05/2025 $110.00 $111.30 $109.76 $111.00 3,479
01/05/2025 $110.00 $110.66 $109.76 $110.34 3,236
30/04/2025 $109.56 $109.56 $107.10 $108.24 15,293
29/04/2025 $109.22 $109.22 $108.20 $108.72 8,637
28/04/2025 $108.54 $108.86 $107.84 $108.04 7,261
25/04/2025 $107.96 $108.72 $107.12 $107.64 28,601
24/04/2025 $106.12 $107.16 $105.28 $106.95 23,120
23/04/2025 $105.34 $107.30 $105.34 $106.38 15,313
22/04/2025 $103.98 $104.28 $102.94 $104.12 6,364
21/04/2025 $104.50 $104.76 $103.50 $104.04 8,176
18/04/2025 $104.50 $104.76 $103.50 $104.04 8,176
17/04/2025 $104.50 $104.76 $103.50 $104.04 8,176
16/04/2025 $104.48 $105.00 $103.84 $105.00 19,057
15/04/2025 $105.20 $105.86 $104.56 $105.54 13,192
14/04/2025 $105.46 $105.70 $104.96 $105.20 19,188
11/04/2025 $102.90 $107.42 $101.50 $101.84 5,436
10/04/2025 $105.10 $108.84 $101.46 $101.46 12,311
09/04/2025 $97.16 $97.90 $94.91 $96.90 20,452
08/04/2025 $99.53 $101.70 $98.88 $99.95 19,648
07/04/2025 $97.23 $100.56 $93.54 $97.17 67,427
04/04/2025 $104.98 $104.98 $99.23 $100.44 43,887
03/04/2025 $107.00 $107.04 $105.50 $105.86 11,218
02/04/2025 $108.54 $109.07 $107.68 $109.07 4,944
01/04/2025 $108.74 $108.88 $107.66 $108.72 14,812
31/03/2025 $107.50 $107.84 $106.44 $107.46 5,479
28/03/2025 $110.04 $110.04 $108.48 $108.48 10,360
27/03/2025 $110.84 $110.84 $110.00 $110.46 7,609
26/03/2025 $112.44 $112.44 $110.70 $110.84 6,228
25/03/2025 $111.70 $111.84 $111.14 $111.50 8,421
24/03/2025 $110.74 $111.42 $110.50 $111.26 20,979
21/03/2025 $110.04 $110.04 $109.00 $109.76 21,066
20/03/2025 $111.34 $111.34 $109.52 $110.11 5,019
19/03/2025 $109.52 $110.30 $109.44 $110.26 7,414
18/03/2025 $110.26 $110.56 $109.24 $109.62 13,467
17/03/2025 $109.02 $110.10 $108.86 $110.00 14,696
14/03/2025 $107.84 $109.24 $107.70 $109.04 2,622
13/03/2025 $108.30 $108.66 $107.44 $107.62 7,768
12/03/2025 $108.74 $109.08 $107.60 $108.84 36,625
11/03/2025 $109.14 $109.24 $107.50 $107.84 15,815
10/03/2025 $110.94 $110.94 $109.00 $109.24 7,220
07/03/2025 $111.14 $111.38 $110.04 $110.12 5,487
06/03/2025 $111.90 $112.20 $111.00 $111.96 19,059
05/03/2025 $111.02 $112.16 $110.90 $110.90 13,844
04/03/2025 $112.36 $112.36 $109.80 $109.96 18,297
03/03/2025 $113.42 $114.00 $113.00 $113.34 9,695
28/02/2025 $112.22 $112.24 $111.36 $112.06 16,581
27/02/2025 $114.00 $114.10 $112.64 $113.32 4,747
26/02/2025 $114.46 $114.46 $113.18 $114.20 19,641
25/02/2025 $113.46 $113.96 $112.76 $113.14 6,603
24/02/2025 $114.38 $114.62 $113.40 $114.02 14,662
21/02/2025 $116.36 $116.36 $114.98 $115.52 7,446
20/02/2025 $116.00 $116.00 $115.00 $115.72 4,681
19/02/2025 $116.10 $116.10 $115.36 $115.58 12,285
18/02/2025 $116.10 $116.10 $115.64 $115.74 12,642
17/02/2025 $115.84 $115.92 $115.70 $115.88 3,052
14/02/2025 $116.16 $116.16 $115.44 $116.08 3,174
13/02/2025 $115.04 $115.22 $114.14 $115.08 10,616
12/02/2025 $115.00 $115.00 $113.42 $113.68 16,953
11/02/2025 $114.66 $114.66 $113.86 $114.28 8,129
10/02/2025 $114.50 $114.50 $113.30 $114.20 20,514
07/02/2025 $115.00 $115.00 $113.76 $114.26 2,660
06/02/2025 $114.98 $114.98 $114.20 $113.76 9,983
05/02/2025 $113.78 $113.78 $112.96 $113.76 3,811
04/02/2025 $112.80 $114.24 $112.10 $112.52 14,302
03/02/2025 $111.38 $112.86 $111.28 $112.52 11,773
31/01/2025 $114.50 $114.76 $114.46 $114.74 16,795
30/01/2025 $114.44 $114.94 $113.70 $113.98 15,278
29/01/2025 $114.02 $114.44 $113.46 $113.60 11,510
28/01/2025 $113.78 $113.78 $112.76 $113.00 24,420
27/01/2025 $113.32 $114.44 $111.80 $112.64 16,495
24/01/2025 $115.18 $115.18 $114.28 $114.48 12,310
23/01/2025 $113.98 $114.00 $113.44 $113.98 336,913
22/01/2025 $114.02 $114.02 $113.34 $113.84 6,965
21/01/2025 $113.06 $113.06 $112.30 $112.90 16,052
20/01/2025 $112.98 $112.98 $111.80 $112.65 2,022
17/01/2025 $111.68 $112.22 $111.18 $112.12 7,852
16/01/2025 $111.94 $111.96 $111.00 $110.46 4,431
15/01/2025 $110.00 $110.96 $109.18 $110.46 28,836
14/01/2025 $109.56 $109.56 $108.80 $108.94 4,801
13/01/2025 $109.04 $109.04 $107.80 $108.76 12,575
10/01/2025 $110.74 $110.74 $108.72 $108.72 5,484
09/01/2025 $110.40 $110.52 $109.98 $110.02 6,226
08/01/2025 $110.74 $110.88 $109.96 $110.50 13,891
07/01/2025 $111.98 $111.98 $110.82 $111.08 16,051
06/01/2025 $111.00 $112.22 $110.90 $112.22 22,190
03/01/2025 $110.34 $110.44 $109.70 $110.44 18,646
02/01/2025 $110.90 $110.90 $109.86 $110.08 10,866
01/01/2025 $110.48 $110.51 $110.00 $110.49 7,758
31/12/2024 $110.48 $110.51 $110.00 $110.49 7,758
30/12/2024 $111.34 $111.34 $109.54 $110.50 16,732
27/12/2024 $112.22 $112.22 $110.72 $111.06 18,702
26/12/2024 $111.18 $111.18 $110.80 $110.97 644
25/12/2024 $111.18 $111.18 $110.80 $110.97 644

Market data

Select a section