UK markets open in 2 hours 37 minutes
NIKKEI 225
37,716.42 -743.66 (-1.93%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.87 +0.06 (+0.07%) GOLD FUTURES
2,326.20 -12.20 (-0.52%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,470.01 -2,035.70 (-3.80%)
Vanguard Index Funds - Vanguard Small-Cap Value ETF (0A17.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 182.92 | 182.92 | 182.37 | 182.37 | 182.37 | 340 |
| 23 Apr 2024 | 181.42 | 183.00 | 181.42 | 183.00 | 183.00 | 9 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 177.82 | 179.46 | 177.82 | 179.46 | 179.46 | 2 |
| 17 Apr 2024 | 179.20 | 179.20 | 178.53 | 178.53 | 178.53 | 12 |
| 16 Apr 2024 | 178.69 | 179.21 | 178.69 | 179.13 | 179.13 | 25 |
| 15 Apr 2024 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | 3 |
| 12 Apr 2024 | 182.73 | 182.82 | 182.73 | 182.82 | 182.82 | 10 |
| 11 Apr 2024 | 183.18 | 184.49 | 183.18 | 184.48 | 184.48 | 177 |
| 10 Apr 2024 | 185.54 | 185.67 | 183.99 | 183.99 | 183.99 | 1 |
| 09 Apr 2024 | 189.61 | 189.61 | 188.09 | 188.40 | 188.40 | 20 |
| 08 Apr 2024 | 188.76 | 188.84 | 188.76 | 188.84 | 188.84 | 50 |
| 05 Apr 2024 | 186.74 | 187.64 | 186.74 | 187.64 | 187.64 | 65 |
| 04 Apr 2024 | 189.93 | 189.93 | 189.88 | 189.88 | 189.88 | 204 |
| 03 Apr 2024 | 187.11 | 188.55 | 187.11 | 188.55 | 188.55 | 267 |
| 02 Apr 2024 | 187.75 | 187.75 | 186.90 | 186.95 | 186.95 | 5,744 |
| 28 Mar 2024 | 191.57 | 191.92 | 191.37 | 191.83 | 191.83 | 144 |
| 27 Mar 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 380 |
| 26 Mar 2024 | 188.46 | 188.46 | 187.56 | 187.56 | 187.56 | 18 |
| 25 Mar 2024 | 188.13 | 188.18 | 187.90 | 187.94 | 187.94 | 177 |
| 22 Mar 2024 | 187.99 | 187.99 | 187.40 | 187.45 | 187.45 | 523 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.9425 Dividend | |||||
| 20 Mar 2024 | 185.12 | 185.12 | 185.12 | 185.12 | 184.18 | 14 |
| 19 Mar 2024 | 183.21 | 185.15 | 183.21 | 185.00 | 184.06 | 321 |
| 18 Mar 2024 | 184.40 | 184.47 | 183.90 | 184.47 | 183.53 | 35 |
| 15 Mar 2024 | 184.11 | 184.29 | 183.91 | 184.15 | 183.21 | 14 |
| 14 Mar 2024 | 184.59 | 184.59 | 184.59 | 184.59 | 183.65 | 6 |
| 13 Mar 2024 | 186.29 | 186.77 | 186.29 | 186.36 | 185.41 | 2 |
| 12 Mar 2024 | 185.69 | 185.69 | 185.69 | 185.69 | 184.74 | - |
| 11 Mar 2024 | 185.27 | 185.54 | 184.40 | 184.76 | 183.82 | 62 |
| 08 Mar 2024 | 187.02 | 187.02 | 187.02 | 187.02 | 186.07 | 1 |
| 07 Mar 2024 | 185.67 | 185.67 | 185.57 | 185.57 | 184.63 | 1 |
| 06 Mar 2024 | 184.32 | 184.32 | 184.08 | 184.08 | 183.14 | - |
| 05 Mar 2024 | 183.63 | 184.33 | 183.63 | 184.33 | 183.39 | 3 |
| 04 Mar 2024 | 184.13 | 184.13 | 183.92 | 183.92 | 182.98 | 13 |
| 01 Mar 2024 | 183.27 | 183.27 | 183.06 | 183.27 | 182.34 | 11 |
| 29 Feb 2024 | 183.00 | 183.16 | 182.49 | 182.55 | 181.62 | 479 |
| 28 Feb 2024 | 181.84 | 181.84 | 181.84 | 181.84 | 180.92 | 129 |
| 27 Feb 2024 | 182.21 | 182.21 | 182.08 | 182.08 | 181.15 | 49 |
| 26 Feb 2024 | 181.08 | 181.08 | 180.95 | 180.95 | 180.03 | 51 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 179.15 | 179.15 | 179.04 | 179.13 | 178.22 | 1,459 |
| 20 Feb 2024 | 178.05 | 179.53 | 178.05 | 179.53 | 178.62 | 25 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 180.67 | 181.46 | 179.65 | 181.46 | 180.54 | 26 |
| 14 Feb 2024 | 176.86 | 176.86 | 176.86 | 176.86 | 175.96 | 208 |
| 13 Feb 2024 | 177.00 | 177.00 | 175.64 | 176.69 | 175.79 | 3,050 |
| 12 Feb 2024 | 180.91 | 181.17 | 180.91 | 181.17 | 180.25 | 15 |
| 09 Feb 2024 | 176.52 | 178.28 | 176.52 | 178.28 | 177.37 | 4 |
| 08 Feb 2024 | 175.55 | 177.35 | 175.55 | 177.35 | 176.45 | 28 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 174.28 | 175.84 | 174.28 | 175.48 | 174.59 | 20 |
| 05 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.11 | 51 |
| 02 Feb 2024 | 175.28 | 175.91 | 175.28 | 175.88 | 174.98 | 1 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 178.51 | 178.51 | 178.51 | 178.51 | 177.60 | - |
| 30 Jan 2024 | 178.40 | 179.69 | 178.40 | 179.54 | 178.63 | 96 |
| 29 Jan 2024 | 177.59 | 178.45 | 177.59 | 178.45 | 177.54 | 1,640 |
| 26 Jan 2024 | 178.15 | 178.77 | 178.15 | 178.25 | 177.34 | 24 |
| 25 Jan 2024 | 177.40 | 177.50 | 176.65 | 176.73 | 175.83 | 61 |
| 24 Jan 2024 | 178.26 | 178.29 | 177.02 | 177.20 | 176.30 | 15 |
| 23 Jan 2024 | 177.79 | 177.79 | 176.53 | 176.53 | 175.63 | 55 |
| 22 Jan 2024 | 177.52 | 177.57 | 177.09 | 177.15 | 176.25 | 315 |
| 19 Jan 2024 | 173.11 | 173.43 | 173.11 | 173.43 | 172.54 | 124 |
| 18 Jan 2024 | 172.45 | 173.06 | 172.45 | 173.06 | 172.18 | 641 |
| 17 Jan 2024 | 172.89 | 172.89 | 172.89 | 172.89 | 172.01 | 20 |
| 16 Jan 2024 | 173.97 | 173.97 | 173.97 | 173.97 | 173.08 | 200 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 176.81 | 176.81 | 175.60 | 175.60 | 174.71 | 16 |
| 11 Jan 2024 | 175.82 | 176.07 | 175.04 | 175.11 | 174.22 | 48 |
| 10 Jan 2024 | 176.08 | 176.08 | 176.08 | 176.08 | 175.18 | 3 |
| 09 Jan 2024 | 176.05 | 176.16 | 176.05 | 176.05 | 175.15 | 153 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 175.80 | 10 |
| 04 Jan 2024 | 176.07 | 176.21 | 176.07 | 176.21 | 175.31 | 200 |
| 03 Jan 2024 | 176.83 | 177.54 | 176.07 | 176.71 | 175.81 | 32 |
| 02 Jan 2024 | 179.41 | 179.91 | 178.45 | 179.91 | 178.99 | 9 |
| 29 Dec 2023 | 180.89 | 180.89 | 179.91 | 180.29 | 179.37 | 316 |
| 28 Dec 2023 | 181.91 | 182.00 | 181.63 | 181.63 | 180.71 | 98 |
| 27 Dec 2023 | 182.14 | 182.15 | 181.54 | 181.54 | 180.61 | 609 |
| 22 Dec 2023 | 179.42 | 180.94 | 179.42 | 180.54 | 179.62 | 75 |
| 21 Dec 2023 | 178.63 | 178.63 | 177.76 | 177.76 | 176.86 | 1,421 |
| 21 Dec 2023 | 1.1538 Dividend | |||||
| 20 Dec 2023 | 181.20 | 181.62 | 181.20 | 181.61 | 179.54 | 204 |
| 19 Dec 2023 | 180.32 | 180.42 | 180.28 | 180.28 | 178.22 | 33 |
| 18 Dec 2023 | 178.39 | 178.74 | 178.39 | 178.74 | 176.70 | 82 |
| 15 Dec 2023 | 179.50 | 179.55 | 178.98 | 179.55 | 177.50 | 9 |
| 14 Dec 2023 | 178.01 | 180.51 | 178.01 | 179.30 | 177.26 | 556 |
| 13 Dec 2023 | 171.35 | 171.35 | 170.11 | 170.11 | 168.17 | 1 |
| 12 Dec 2023 | 170.36 | 170.36 | 170.36 | 170.36 | 168.41 | 90 |
| 11 Dec 2023 | 170.93 | 170.93 | 170.93 | 170.93 | 168.98 | - |
| 08 Dec 2023 | 169.69 | 170.07 | 169.69 | 170.07 | 168.13 | 4 |
| 07 Dec 2023 | 169.16 | 169.16 | 169.16 | 169.16 | 167.23 | 1 |
| 06 Dec 2023 | 169.55 | 169.55 | 169.26 | 169.26 | 167.33 | 13 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 169.88 | 169.89 | 169.88 | 169.89 | 167.95 | 115 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.