Market data

Select a section

Vanguard Funds Vanguard FTSE Developed Europe Ucits ETF

(VWCG)
Sector: n/a
$47.93
$-0.61 -1.25
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $48.44 $48.67 $47.93 $47.93 7,112
07/11/2024 $48.18 $48.80 $48.18 $48.53 4,776
06/11/2024 $48.60 $49.20 $47.91 $47.91 3,666
05/11/2024 $48.89 $48.97 $48.80 $48.97 245
04/11/2024 $49.08 $49.20 $48.84 $48.83 4,867
01/11/2024 $48.46 $48.97 $48.46 $48.81 41,488
31/10/2024 $48.55 $48.63 $48.21 $48.33 19,177
30/10/2024 $49.21 $49.21 $48.90 $48.92 10,913
29/10/2024 $49.58 $49.61 $49.24 $49.24 4,012
28/10/2024 $49.45 $49.70 $49.35 $49.65 2,763
25/10/2024 $49.45 $49.49 $49.44 $49.47 11,774
24/10/2024 $49.43 $49.63 $49.35 $49.27 841
23/10/2024 $49.22 $49.47 $49.22 $49.27 300
22/10/2024 $49.71 $49.71 $49.41 $49.58 5,030
21/10/2024 $50.15 $50.18 $49.72 $49.72 4,220
18/10/2024 $50.18 $50.21 $50.09 $50.21 3,232
17/10/2024 $49.84 $50.11 $49.84 $50.01 2,718
16/10/2024 $49.70 $49.89 $49.70 $49.77 19,822
15/10/2024 $50.58 $50.58 $50.01 $50.01 2,350
14/10/2024 $50.32 $50.45 $50.24 $50.42 9,179
11/10/2024 $50.10 $50.47 $49.92 $50.35 34,703
10/10/2024 $50.09 $50.09 $49.88 $49.98 2,337
09/10/2024 $49.94 $50.16 $49.91 $50.16 19,175
08/10/2024 $49.71 $49.98 $49.71 $49.88 2,666
07/10/2024 $50.05 $50.27 $49.97 $50.22 4,527
04/10/2024 $50.16 $50.16 $50.06 $50.09 542
03/10/2024 $50.60 $50.60 $50.02 $50.02 21,157
02/10/2024 $50.62 $50.65 $50.53 $50.63 4,868
01/10/2024 $51.23 $51.23 $50.70 $50.70 7,741
30/09/2024 $51.80 $51.85 $51.30 $51.30 4,235
27/09/2024 $51.72 $51.94 $51.60 $51.89 1,295
26/09/2024 $51.46 $51.62 $51.40 $51.62 2,861
25/09/2024 $50.92 $51.19 $50.92 $50.95 7,640
24/09/2024 $50.87 $50.97 $50.79 $50.94 668
23/09/2024 $50.47 $50.54 $50.10 $50.51 48,802
20/09/2024 $51.05 $51.05 $50.30 $50.33 713
19/09/2024 $51.01 $51.22 $50.85 $50.22 20,303
18/09/2024 $50.39 $50.44 $50.22 $50.22 2,615
17/09/2024 $50.55 $50.57 $50.48 $50.48 35
16/09/2024 $50.24 $50.42 $50.24 $50.33 1,477
13/09/2024 $50.15 $50.37 $50.09 $49.63 2,712
12/09/2024 $49.74 $49.74 $49.43 $49.12 129,124
11/09/2024 $49.27 $49.53 $48.94 $49.22 290,256
10/09/2024 $49.57 $49.71 $49.10 $49.22 4,364
09/09/2024 $49.63 $49.63 $49.39 $49.56 10,129
06/09/2024 $49.85 $50.05 $49.42 $49.42 4,003
05/09/2024 $50.09 $50.10 $49.86 $49.85 30,686
04/09/2024 $49.87 $50.23 $49.87 $50.11 3,899
03/09/2024 $50.93 $50.93 $50.44 $50.44 2,393
02/09/2024 $51.10 $51.18 $50.88 $51.05 5,672
30/08/2024 $51.18 $51.29 $51.05 $51.05 2,080
29/08/2024 $50.96 $51.14 $50.96 $51.07 5,175
28/08/2024 $51.01 $51.01 $50.88 $50.92 471
27/08/2024 $51.05 $51.05 $50.85 $50.96 1,678
26/08/2024 $50.57 $50.66 $50.35 $50.37 1,166
23/08/2024 $50.57 $50.66 $50.35 $50.37 1,166
22/08/2024 $50.57 $50.66 $50.35 $50.37 1,166
21/08/2024 $50.13 $50.31 $50.13 $50.31 5,570
20/08/2024 $50.27 $50.28 $49.96 $49.96 2,422
19/08/2024 $49.60 $49.93 $49.60 $49.40 15,163
16/08/2024 $49.39 $49.41 $49.33 $49.24 1,430
15/08/2024 $48.95 $49.24 $48.85 $49.24 3,923
14/08/2024 $48.62 $48.77 $48.55 $48.76 10,421
13/08/2024 $48.17 $48.23 $47.79 $48.23 6,251
12/08/2024 $47.92 $47.92 $47.79 $47.89 407
09/08/2024 $47.91 $48.02 $47.59 $47.85 1,772
08/08/2024 $47.33 $47.53 $47.13 $47.50 3,161
07/08/2024 $47.15 $47.71 $46.94 $47.56 22,666
06/08/2024 $47.19 $47.19 $46.40 $46.83 22,652
05/08/2024 $46.84 $46.85 $46.55 $46.83 2,699
02/08/2024 $47.76 $48.09 $47.60 $47.69 73,323
01/08/2024 $49.16 $49.16 $48.30 $48.37 16,613
31/07/2024 $49.18 $49.41 $49.17 $49.21 231
30/07/2024 $48.76 $48.93 $48.76 $48.77 164
29/07/2024 $49.09 $49.23 $48.60 $48.61 2,061
26/07/2024 $48.51 $48.90 $48.44 $48.47 3,936
25/07/2024 $48.17 $48.53 $48.09 $48.47 1,203
24/07/2024 $48.66 $48.99 $48.66 $48.79 29,492
23/07/2024 $49.25 $49.25 $48.96 $49.06 3,059
22/07/2024 $48.97 $49.28 $48.71 $49.15 2,202
19/07/2024 $48.85 $48.87 $48.65 $48.67 8,952
18/07/2024 $49.42 $49.57 $49.17 $49.17 10,802
17/07/2024 $49.29 $49.54 $49.26 $49.35 8,773
16/07/2024 $49.32 $49.37 $49.24 $49.37 8,154
15/07/2024 $50.08 $50.09 $49.64 $49.64 10,583
12/07/2024 $49.60 $50.15 $49.60 $50.15 3,298
11/07/2024 $49.32 $49.59 $49.13 $49.51 7,369
10/07/2024 $48.84 $49.01 $48.58 $49.01 45,292
09/07/2024 $49.10 $49.10 $48.50 $48.50 507
08/07/2024 $48.97 $49.32 $48.93 $49.07 4,615
05/07/2024 $49.28 $49.28 $48.89 $48.99 5,677
04/07/2024 $48.84 $49.06 $48.84 $49.06 283
03/07/2024 $48.38 $48.88 $48.37 $48.71 31,195
02/07/2024 $48.12 $48.12 $47.80 $48.09 5,392
01/07/2024 $48.97 $48.97 $48.30 $48.30 11,880
28/06/2024 $48.09 $48.20 $48.01 $48.04 9,844
27/06/2024 $48.27 $48.34 $48.09 $48.08 33,634
26/06/2024 $48.92 $48.92 $48.13 $48.18 44,048
25/06/2024 $48.89 $48.89 $48.45 $48.54 1,263
24/06/2024 $48.13 $48.94 $48.13 $48.84 3,297
21/06/2024 $48.28 $48.33 $48.17 $48.21 2,471
20/06/2024 $48.46 $48.74 $48.45 $48.72 3,452
19/06/2024 $48.47 $48.47 $48.40 $48.40 914
18/06/2024 $48.40 $48.57 $48.21 $48.41 17,192
17/06/2024 $47.85 $48.06 $47.85 $48.03 2,124
14/06/2024 $47.95 $47.95 $47.70 $47.90 15,578
13/06/2024 $49.25 $49.25 $48.61 $48.60 13
12/06/2024 $48.90 $49.70 $48.90 $49.57 959
11/06/2024 $49.18 $49.18 $48.39 $48.60 5,265
10/06/2024 $48.93 $49.04 $48.88 $49.04 2,584
07/06/2024 $49.83 $49.91 $49.46 $49.54 14,605
06/06/2024 $50.00 $50.13 $49.85 $49.96 9,787
05/06/2024 $49.41 $49.71 $49.41 $49.62 77,416
04/06/2024 $49.41 $49.41 $49.02 $49.18 2,147
03/06/2024 $49.64 $49.64 $49.25 $49.48 2,030
31/05/2024 $49.19 $49.30 $48.84 $49.11 1,792
30/05/2024 $48.50 $48.99 $48.50 $48.99 116,326
29/05/2024 $48.83 $48.86 $48.56 $48.56 4,103
28/05/2024 $49.94 $49.94 $49.23 $49.34 7,135
27/05/2024 $48.97 $49.40 $48.83 $49.40 3,514
24/05/2024 $48.97 $49.40 $48.83 $49.40 3,514
23/05/2024 $49.54 $49.54 $49.28 $49.33 1,218
22/05/2024 $49.25 $49.38 $49.25 $49.34 2,014
21/05/2024 $49.62 $49.64 $49.42 $49.57 7,048
20/05/2024 $49.87 $49.87 $49.69 $49.75 1,029
17/05/2024 $49.60 $49.67 $49.37 $49.59 2,946
16/05/2024 $49.76 $49.76 $49.58 $49.63 1,681
15/05/2024 $49.54 $49.69 $49.36 $49.69 3,022
14/05/2024 $48.97 $49.24 $48.92 $49.18 12,634
13/05/2024 $48.97 $49.03 $48.91 $48.94 7,685
10/05/2024 $48.61 $48.98 $48.61 $48.88 3,853

Market data

Select a section