Market data

Select a section

Vanguard Funds Vanguard FTSE 250 Ucits ETF

(VMIG)
Sector: n/a
3,773.25p
61.00p 1.64
Last updated: 17:11:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,760.00p 3,773.25p 3,720.00p 3,773.25p 17,534
18/09/2024 3,725.50p 3,736.50p 3,712.25p 3,712.25p 8,488
17/09/2024 3,739.00p 3,752.50p 3,728.00p 3,734.00p 30,392
16/09/2024 3,692.50p 3,729.00p 3,692.50p 3,729.00p 34,423
13/09/2024 3,705.00p 3,730.00p 3,673.50p 3,686.50p 41,557
12/09/2024 3,700.50p 3,714.00p 3,663.00p 3,656.50p 32,421
11/09/2024 3,680.00p 3,688.50p 3,651.00p 3,656.50p 46,319
10/09/2024 3,676.00p 3,688.00p 3,662.50p 3,675.50p 21,522
09/09/2024 3,655.50p 3,677.00p 3,655.50p 3,676.00p 17,664
06/09/2024 3,699.00p 3,707.50p 3,648.01p 3,648.50p 30,612
05/09/2024 3,697.00p 3,721.50p 3,684.00p 3,695.50p 106,057
04/09/2024 3,704.50p 3,707.50p 3,667.50p 3,702.50p 21,522
03/09/2024 3,749.50p 3,753.50p 3,699.00p 3,705.25p 21,328
02/09/2024 3,753.50p 3,774.50p 3,732.50p 3,754.25p 43,313
30/08/2024 3,755.50p 3,771.80p 3,740.50p 3,754.25p 72,090
29/08/2024 3,754.50p 3,770.50p 3,737.50p 3,748.50p 18,481
28/08/2024 3,777.50p 3,777.50p 3,744.00p 3,764.50p 26,899
27/08/2024 3,757.50p 3,791.00p 3,757.50p 3,764.50p 52,969
26/08/2024 3,762.00p 3,784.50p 3,744.50p 3,744.50p 60,443
23/08/2024 3,762.00p 3,784.50p 3,744.50p 3,744.50p 60,443
22/08/2024 3,762.00p 3,784.50p 3,744.50p 3,744.50p 60,443
21/08/2024 3,733.00p 3,756.50p 3,725.00p 3,756.50p 97,610
20/08/2024 3,762.00p 3,774.00p 3,726.50p 3,726.50p 28,610
19/08/2024 3,737.50p 3,760.50p 3,727.50p 3,750.50p 16,636
16/08/2024 3,753.50p 3,755.00p 3,731.50p 3,738.00p 32,560
15/08/2024 3,714.00p 3,755.00p 3,702.00p 3,742.25p 64,550
14/08/2024 3,695.50p 3,717.50p 3,678.50p 3,714.00p 18,845
13/08/2024 3,677.00p 3,682.50p 3,655.00p 3,677.00p 12,585
12/08/2024 3,684.50p 3,684.50p 3,653.50p 3,665.50p 13,838
09/08/2024 3,634.00p 3,675.50p 3,627.00p 3,652.50p 36,247
08/08/2024 3,621.50p 3,636.97p 3,588.50p 3,634.50p 40,357
07/08/2024 3,648.50p 3,651.50p 3,622.00p 3,651.00p 126,358
06/08/2024 3,628.00p 3,646.50p 3,585.00p 3,614.50p 83,045
05/08/2024 3,643.50p 3,659.00p 3,462.00p 3,587.50p 122,607
02/08/2024 3,764.50p 3,794.50p 3,692.50p 3,696.00p 52,585
01/08/2024 3,836.00p 3,863.10p 3,793.43p 3,801.00p 36,920
31/07/2024 3,826.00p 3,844.50p 3,813.50p 3,836.00p 29,431
30/07/2024 3,764.00p 3,821.00p 3,746.50p 3,809.50p 84,916
29/07/2024 3,790.00p 3,818.00p 3,769.40p 3,770.50p 30,342
26/07/2024 3,709.00p 3,789.50p 3,703.00p 3,707.50p 34,436
25/07/2024 3,719.00p 3,726.00p 3,673.40p 3,707.50p 63,887
24/07/2024 3,730.00p 3,742.50p 3,716.00p 3,716.00p 69,603
23/07/2024 3,751.00p 3,761.50p 3,731.50p 3,742.50p 18,153
22/07/2024 3,747.50p 3,766.00p 3,738.00p 3,748.00p 31,766
19/07/2024 3,765.00p 3,765.00p 3,729.00p 3,732.50p 25,566
18/07/2024 3,773.00p 3,787.50p 3,743.50p 3,764.25p 140,482
17/07/2024 3,781.50p 3,781.50p 3,736.00p 3,736.50p 47,050
16/07/2024 3,740.50p 3,763.50p 3,740.50p 3,763.00p 36,240
15/07/2024 3,754.50p 3,767.50p 3,736.50p 3,756.00p 27,065
12/07/2024 3,773.00p 3,773.00p 3,743.50p 3,761.50p 517,869
11/07/2024 3,712.50p 3,759.00p 3,706.00p 3,759.00p 82,082
10/07/2024 3,661.50p 3,710.50p 3,656.00p 3,710.50p 28,351
09/07/2024 3,679.00p 3,696.00p 3,654.70p 3,656.75p 22,342
08/07/2024 3,689.00p 3,696.50p 3,670.50p 3,680.75p 243,843
05/07/2024 3,658.00p 3,718.00p 3,637.00p 3,679.25p 48,381
04/07/2024 3,638.50p 3,650.00p 3,624.00p 3,648.50p 46,353
03/07/2024 3,591.50p 3,621.00p 3,570.50p 3,620.00p 16,297
02/07/2024 3,568.00p 3,588.50p 3,555.50p 3,571.50p 38,793
01/07/2024 3,620.50p 3,622.50p 3,581.00p 3,582.00p 155,800
28/06/2024 3,610.50p 3,615.00p 3,576.00p 3,581.00p 17,517
27/06/2024 3,595.00p 3,603.00p 3,580.00p 3,594.50p 17,482
26/06/2024 3,617.50p 3,619.50p 3,582.82p 3,588.00p 59,214
25/06/2024 3,629.00p 3,643.00p 3,597.00p 3,597.00p 13,566
24/06/2024 3,614.50p 3,645.00p 3,596.00p 3,635.50p 56,704
21/06/2024 3,616.00p 3,637.00p 3,600.00p 3,617.25p 59,893
20/06/2024 3,617.50p 3,628.50p 3,581.50p 3,621.00p 62,831
19/06/2024 3,602.00p 3,613.50p 3,589.50p 3,597.00p 23,133
18/06/2024 3,581.50p 3,603.50p 3,567.50p 3,601.50p 13,568
17/06/2024 3,570.00p 3,585.50p 3,551.64p 3,562.50p 35,878
14/06/2024 3,570.00p 3,589.50p 3,548.00p 3,562.50p 49,101
13/06/2024 3,630.00p 3,637.50p 3,559.39p 3,577.50p 32,887
12/06/2024 3,603.50p 3,633.50p 3,569.00p 3,629.00p 53,671
11/06/2024 3,633.00p 3,640.50p 3,584.00p 3,586.00p 103,796
10/06/2024 3,617.50p 3,631.00p 3,612.50p 3,622.25p 23,885
07/06/2024 3,652.50p 3,678.50p 3,625.50p 3,638.50p 24,055
06/06/2024 3,670.00p 3,684.50p 3,642.00p 3,664.00p 32,470
05/06/2024 3,669.50p 3,694.50p 3,639.00p 3,657.75p 16,621
04/06/2024 3,669.50p 3,689.00p 3,653.50p 3,661.00p 18,179
03/06/2024 3,697.00p 3,704.50p 3,672.30p 3,694.75p 221,399
31/05/2024 3,663.50p 3,675.50p 3,650.00p 3,662.00p 17,051
30/05/2024 3,622.00p 3,670.00p 3,596.50p 3,657.50p 66,900
29/05/2024 3,675.50p 3,675.50p 3,610.50p 3,610.50p 37,993
28/05/2024 3,654.50p 3,692.00p 3,654.50p 3,662.00p 29,909
27/05/2024 3,656.00p 3,669.50p 3,622.50p 3,668.50p 12,048
24/05/2024 3,656.00p 3,669.50p 3,622.50p 3,668.50p 12,048
23/05/2024 3,655.00p 3,670.50p 3,634.00p 3,634.00p 22,817
22/05/2024 3,669.00p 3,669.00p 3,648.00p 3,657.50p 40,317
21/05/2024 3,680.00p 3,687.50p 3,659.55p 3,670.00p 14,102
20/05/2024 3,685.00p 3,694.50p 3,656.50p 3,684.75p 19,298
17/05/2024 3,646.50p 3,681.00p 3,646.50p 3,665.00p 63,348
16/05/2024 3,670.00p 3,679.00p 3,658.50p 3,669.50p 34,089
15/05/2024 3,651.00p 3,671.50p 3,638.00p 3,663.50p 25,074
14/05/2024 3,627.00p 3,646.50p 3,623.38p 3,636.00p 26,903
13/05/2024 3,650.00p 3,656.50p 3,624.88p 3,626.00p 9,850
10/05/2024 3,642.50p 3,655.00p 3,611.50p 3,643.00p 24,299
09/05/2024 3,622.50p 3,628.50p 3,605.00p 3,623.50p 7,131
08/05/2024 3,619.00p 3,619.00p 3,592.00p 3,612.00p 29,820
07/05/2024 3,579.50p 3,602.50p 3,568.50p 3,597.50p 36,697
06/05/2024 3,543.00p 3,569.00p 3,525.00p 3,557.50p 19,788
03/05/2024 3,543.00p 3,569.00p 3,525.00p 3,557.50p 19,788
02/05/2024 3,506.00p 3,541.00p 3,506.00p 3,531.75p 17,578
01/05/2024 3,515.50p 3,522.50p 3,501.00p 3,508.00p 13,104
30/04/2024 3,551.00p 3,554.50p 3,522.00p 3,523.50p 20,155
29/04/2024 3,514.00p 3,533.50p 3,490.00p 3,533.00p 108,537
26/04/2024 3,492.50p 3,498.50p 3,457.00p 3,491.25p 16,459
25/04/2024 3,487.00p 3,487.00p 3,445.00p 3,453.75p 9,778
24/04/2024 3,482.00p 3,500.50p 3,468.00p 3,475.50p 12,159
23/04/2024 3,460.50p 3,486.50p 3,446.50p 3,484.50p 10,127
22/04/2024 3,442.00p 3,461.50p 3,415.50p 3,450.75p 13,660
19/04/2024 3,395.00p 3,420.50p 3,387.00p 3,412.00p 17,706
18/04/2024 3,417.50p 3,432.50p 3,401.00p 3,422.75p 8,664
17/04/2024 3,408.00p 3,424.00p 3,390.50p 3,401.00p 34,185
16/04/2024 3,436.50p 3,436.50p 3,396.50p 3,405.75p 26,953
15/04/2024 3,475.50p 3,488.00p 3,454.00p 3,463.50p 16,409
12/04/2024 3,505.00p 3,513.00p 3,465.50p 3,471.50p 22,992
11/04/2024 3,488.00p 3,498.00p 3,468.50p 3,480.50p 18,231
10/04/2024 3,485.50p 3,511.50p 3,462.00p 3,472.25p 18,999
09/04/2024 3,482.50p 3,492.00p 3,467.00p 3,469.00p 15,933
08/04/2024 3,461.50p 3,493.50p 3,446.00p 3,486.50p 23,412
05/04/2024 3,458.50p 3,475.50p 3,447.00p 3,458.50p 69,643
04/04/2024 3,478.00p 3,490.50p 3,454.50p 3,490.50p 15,806
03/04/2024 3,435.00p 3,466.00p 3,435.00p 3,464.00p 11,624
02/04/2024 3,505.50p 3,513.50p 3,453.88p 3,457.00p 31,302
01/04/2024 3,473.00p 3,492.50p 3,464.50p 3,486.50p 10,523
29/03/2024 3,473.00p 3,492.50p 3,464.50p 3,486.50p 10,523
28/03/2024 3,473.00p 3,492.50p 3,464.50p 3,486.50p 10,523
27/03/2024 3,460.50p 3,476.00p 3,454.50p 3,472.50p 19,432
26/03/2024 3,442.50p 3,465.50p 3,428.50p 3,463.50p 15,243
25/03/2024 3,451.50p 3,451.50p 3,422.50p 3,439.00p 24,103
22/03/2024 3,450.00p 3,470.00p 3,443.50p 3,453.50p 18,877
21/03/2024 3,450.00p 3,466.00p 3,433.50p 3,460.50p 18,464
20/03/2024 3,406.00p 3,420.28p 3,402.00p 3,415.50p 8,134

Market data

Select a section