Vanguard Funds Vanguard FTSE Developed World Ucits ETF

(VHVE)
Sector: n/a
$111.97
$0.77 0.69
Last updated: 12:07:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $111.22 $111.30 $110.50 $110.92 10,155
21/11/2024 $111.00 $111.00 $109.90 $110.92 5,784
20/11/2024 $110.34 $110.80 $109.70 $109.74 6,466
19/11/2024 $110.54 $110.54 $109.24 $110.30 15,579
18/11/2024 $110.38 $110.38 $109.70 $110.32 9,786
15/11/2024 $111.18 $111.18 $109.76 $111.50 8,977
14/11/2024 $111.50 $111.74 $111.30 $111.50 1,986
13/11/2024 $111.98 $111.98 $111.00 $111.30 2,310
12/11/2024 $112.50 $112.50 $111.50 $112.18 18,137
11/11/2024 $113.14 $113.16 $112.18 $112.18 14,189
08/11/2024 $112.22 $112.62 $111.62 $111.98 7,592
07/11/2024 $111.66 $112.04 $110.82 $111.94 10,730
06/11/2024 $110.26 $111.54 $110.24 $110.58 19,700
05/11/2024 $108.68 $109.26 $108.34 $109.26 7,554
04/11/2024 $109.04 $109.04 $108.34 $108.92 14,046
01/11/2024 $108.16 $109.10 $108.00 $108.24 7,580
31/10/2024 $109.44 $109.50 $108.00 $108.24 6,216
30/10/2024 $110.32 $110.74 $109.74 $110.12 9,213
29/10/2024 $110.76 $110.76 $109.78 $109.80 1,483
28/10/2024 $110.68 $110.68 $109.92 $110.20 10,662
25/10/2024 $110.00 $110.52 $109.73 $110.18 6,643
24/10/2024 $109.50 $110.28 $109.43 $109.34 1,724
23/10/2024 $110.74 $110.74 $109.34 $109.34 2,436
22/10/2024 $110.56 $110.78 $110.00 $110.78 8,449
21/10/2024 $111.20 $111.20 $110.06 $110.06 7,907
18/10/2024 $111.10 $111.16 $110.80 $111.04 1,918
17/10/2024 $111.00 $111.30 $110.56 $111.04 4,279
16/10/2024 $110.80 $110.80 $110.24 $110.46 6,556
15/10/2024 $111.80 $111.80 $110.54 $110.54 19,550
14/10/2024 $110.44 $111.24 $110.44 $111.07 2,269
11/10/2024 $110.42 $110.58 $109.48 $110.44 6,964
10/10/2024 $110.28 $110.28 $109.70 $109.78 2,196
09/10/2024 $109.44 $110.00 $109.22 $110.00 8,604
08/10/2024 $108.90 $111.02 $108.58 $109.54 4,587
07/10/2024 $110.22 $110.22 $109.10 $109.54 8,326
04/10/2024 $109.44 $109.72 $108.98 $109.05 3,559
03/10/2024 $109.30 $109.48 $108.63 $108.96 12,193
02/10/2024 $109.78 $110.00 $108.88 $110.00 4,223
01/10/2024 $110.84 $110.84 $109.00 $109.12 5,389
30/09/2024 $110.56 $110.60 $109.82 $109.96 8,161
27/09/2024 $110.36 $110.74 $110.12 $110.55 3,420
26/09/2024 $110.64 $110.78 $110.20 $110.20 866
25/09/2024 $109.60 $109.90 $109.50 $109.62 6,689
24/09/2024 $109.44 $109.80 $109.22 $109.64 4,685
23/09/2024 $109.30 $109.48 $108.90 $109.42 9,588
20/09/2024 $109.82 $109.82 $108.65 $108.65 1,684
19/09/2024 $109.38 $109.60 $108.88 $109.49 2,353
18/09/2024 $108.06 $108.46 $107.76 $107.76 645
17/09/2024 $108.00 $108.48 $107.84 $108.28 5,488
16/09/2024 $107.78 $108.02 $107.52 $107.64 3,687
13/09/2024 $107.22 $108.26 $107.22 $106.52 1,811
12/09/2024 $106.62 $106.64 $106.04 $106.52 3,185
11/09/2024 $105.64 $105.64 $103.92 $104.32 4,048
10/09/2024 $105.44 $105.44 $104.80 $104.98 4,204
09/09/2024 $105.12 $106.22 $104.60 $104.96 3,723
06/09/2024 $106.14 $106.16 $104.26 $104.34 2,380
05/09/2024 $106.26 $106.84 $105.60 $105.60 8,803
04/09/2024 $106.14 $106.74 $105.80 $106.28 19,966
03/09/2024 $108.60 $108.80 $106.96 $106.96 9,697
02/09/2024 $108.42 $108.58 $108.08 $107.72 54,881
30/08/2024 $108.34 $108.36 $107.72 $107.72 10,306
29/08/2024 $108.06 $108.46 $107.70 $108.26 9,067
28/08/2024 $108.18 $108.28 $107.55 $107.55 2,138
27/08/2024 $108.48 $108.48 $107.63 $107.82 16,439
26/08/2024 $107.52 $108.00 $107.44 $107.82 3,957
23/08/2024 $107.52 $108.00 $107.44 $107.82 3,957
22/08/2024 $107.52 $108.00 $107.44 $107.82 3,957
21/08/2024 $107.12 $107.66 $107.12 $107.43 2,002
20/08/2024 $107.30 $107.42 $106.83 $107.28 3,237
19/08/2024 $105.94 $107.28 $105.94 $107.28 12,167
16/08/2024 $106.16 $106.24 $105.40 $105.82 17,437
15/08/2024 $104.64 $105.68 $104.30 $105.59 12,733
14/08/2024 $104.06 $104.54 $103.70 $104.54 5,803
13/08/2024 $103.02 $103.26 $102.10 $103.26 4,877
12/08/2024 $102.60 $102.60 $101.76 $102.06 3,940
09/08/2024 $101.82 $102.16 $101.28 $101.72 17,882
08/08/2024 $100.40 $101.32 $99.30 $101.32 12,183
07/08/2024 $100.30 $101.72 $100.10 $101.43 19,047
06/08/2024 $100.00 $101.24 $99.00 $100.10 10,016
05/08/2024 $99.85 $100.26 $97.07 $99.37 31,858
02/08/2024 $102.92 $102.92 $101.22 $101.48 14,553
01/08/2024 $105.72 $105.84 $104.38 $104.44 7,480
31/07/2024 $105.28 $105.80 $105.00 $105.76 8,044
30/07/2024 $104.68 $104.68 $104.00 $104.10 2,219
29/07/2024 $105.38 $105.38 $104.22 $104.23 4,833
26/07/2024 $104.00 $104.30 $103.60 $104.06 12,271
25/07/2024 $104.00 $104.24 $102.98 $104.06 18,815
24/07/2024 $105.28 $105.36 $104.49 $104.49 9,241
23/07/2024 $105.78 $106.32 $105.78 $106.32 5,661
22/07/2024 $105.50 $106.02 $105.32 $105.68 5,814
19/07/2024 $106.08 $106.08 $105.18 $105.26 10,498
18/07/2024 $107.30 $107.30 $106.00 $106.00 6,458
17/07/2024 $107.96 $107.96 $106.78 $106.78 22,743
16/07/2024 $107.50 $107.68 $107.14 $107.30 13,170
15/07/2024 $107.86 $107.86 $107.30 $107.69 2,342
12/07/2024 $106.78 $107.62 $106.68 $107.46 6,634
11/07/2024 $106.92 $107.34 $106.68 $106.68 1,044
10/07/2024 $106.18 $106.44 $106.00 $106.44 1,932
09/07/2024 $106.06 $106.20 $105.76 $105.80 10,231
08/07/2024 $106.12 $106.16 $105.76 $106.13 2,200
05/07/2024 $106.00 $106.08 $105.32 $105.66 38,547
04/07/2024 $105.58 $105.62 $105.34 $105.41 2,247
03/07/2024 $105.00 $105.24 $104.66 $105.24 12,983
02/07/2024 $104.02 $104.28 $103.54 $104.18 26,006
01/07/2024 $104.54 $104.54 $103.70 $104.30 6,193
28/06/2024 $104.82 $104.82 $104.00 $104.42 6,554
27/06/2024 $104.32 $104.62 $103.82 $103.96 6,330
26/06/2024 $104.64 $104.64 $103.52 $103.94 14,232
25/06/2024 $104.32 $104.32 $103.70 $103.94 4,647
24/06/2024 $104.16 $104.28 $103.62 $104.22 4,833
21/06/2024 $103.96 $104.02 $103.36 $103.36 10,204
20/06/2024 $104.30 $104.64 $104.06 $104.06 1,877
19/06/2024 $104.64 $104.64 $104.10 $104.17 1,524
18/06/2024 $103.36 $104.06 $103.36 $103.94 21,578
17/06/2024 $103.16 $103.26 $102.80 $103.22 1,757
14/06/2024 $103.34 $103.36 $102.50 $102.85 4,450
13/06/2024 $103.88 $103.88 $103.10 $103.19 1,237
12/06/2024 $102.88 $104.32 $102.88 $104.10 12,252
11/06/2024 $103.02 $103.02 $102.00 $102.46 7,747
10/06/2024 $102.86 $102.90 $102.06 $102.63 1,712
07/06/2024 $103.32 $103.32 $102.42 $102.84 2,737
06/06/2024 $103.32 $103.56 $103.00 $103.20 4,290
05/06/2024 $102.60 $102.68 $102.02 $102.68 9,591
04/06/2024 $101.82 $101.98 $101.38 $101.78 18,538
03/06/2024 $102.08 $102.36 $101.70 $101.78 15,006
31/05/2024 $101.48 $101.68 $100.62 $100.68 3,063
30/05/2024 $101.18 $101.36 $100.16 $101.32 6,747
29/05/2024 $102.24 $102.24 $101.28 $101.42 2,356
28/05/2024 $102.86 $102.88 $102.20 $102.32 14,870
27/05/2024 $101.86 $102.36 $101.58 $102.36 7,283