UK markets closed

Vanguard Tax-Managed Funds - Vanguard FTSE Developed Markets ETF (0LME.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
49.04-0.13 (-0.27%)
At close: 03:27PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202448.9249.0448.9049.0449.04843
29 Apr 202449.1349.1949.0449.1749.17513
26 Apr 202448.7348.8748.7348.7848.78173
25 Apr 202448.0648.5348.0148.5348.53366
24 Apr 202448.8948.8948.5648.7448.745,959
23 Apr 202448.5148.8448.5048.8448.84160
22 Apr 202448.1548.4248.1348.4248.424,643
19 Apr 202447.8748.0347.7547.9047.90321
18 Apr 202448.0048.1147.9147.9147.91141
17 Apr 202448.0848.0847.7247.8147.81148
16 Apr 202447.7547.9347.6947.7847.78273
15 Apr 202449.0649.1048.4048.4048.40595
12 Apr 202448.7448.8448.5548.5548.55663
11 Apr 202449.4549.4548.8749.3649.36822
10 Apr 202449.2449.3849.0649.0649.0619
09 Apr 202450.1850.1850.0450.0650.0666
08 Apr 202449.9850.0149.8549.9749.974,967
05 Apr 202449.4849.7649.4849.6449.64108
04 Apr 202450.2750.2750.1650.1650.162,705
03 Apr 202449.8049.9649.8049.9149.9190
02 Apr 202449.6249.6449.5149.5649.562,945
28 Mar 202450.1250.2450.1250.1450.14329
27 Mar 202450.0650.1250.0450.1050.101,500
26 Mar 202450.1150.1150.0450.0850.08306
25 Mar 202449.8450.0349.8349.9849.983,369
22 Mar 202450.0250.0249.9449.9649.96365
21 Mar 202450.1750.2450.1550.1650.16974
20 Mar 202449.5250.0149.5250.0150.01688
19 Mar 202449.3849.5849.3549.5649.56763
18 Mar 202449.6249.6249.4549.5149.51459
15 Mar 202449.5349.5649.3549.4749.47139
15 Mar 20240.2865 Dividend
14 Mar 202450.1850.1849.8049.8049.51691
13 Mar 202450.0550.2050.0550.1349.8499
12 Mar 202449.8250.0649.6850.0649.77299
11 Mar 202449.6849.7049.5349.6749.3874
08 Mar 202450.3150.3450.1250.1349.84464
07 Mar 202449.8950.1549.8950.1549.86534
06 Mar 202449.5049.6549.4349.6149.3219
05 Mar 202449.0949.2548.9648.9648.681,704
04 Mar 202449.0349.1149.0149.0748.79307
01 Mar 202448.8749.1548.7849.1548.87270
29 Feb 202448.7948.8548.6048.6148.33531
28 Feb 202448.5348.6248.5348.6248.34577
27 Feb 202448.7748.8348.7648.8148.53735
26 Feb 202448.8448.8448.7148.7148.43447
23 Feb 202448.8248.8548.8148.8448.5530
22 Feb 202448.6548.7148.6248.6248.34103
21 Feb 202448.1148.2248.1148.1247.85196
20 Feb 202448.2748.3248.1648.1947.91964
19 Feb 2024------
16 Feb 202447.9948.2647.9348.2647.98396
15 Feb 202447.6947.9047.6947.8547.5853
14 Feb 202447.2647.3447.2547.3447.07232
13 Feb 202447.1547.1946.9847.0246.7599
12 Feb 202447.6447.8947.6347.8247.54785
09 Feb 202447.4947.5047.4747.4747.20188
08 Feb 202447.4547.4647.3447.4447.17129
07 Feb 202447.5647.6047.4747.5447.27998
06 Feb 202447.2947.4347.2947.4347.1658
05 Feb 202447.2247.2247.0147.1746.90572
02 Feb 202447.5847.5847.3747.5047.23386
01 Feb 202447.5647.7847.4547.7847.51650
31 Jan 202447.8547.9647.7447.7447.476,889
30 Jan 202447.6247.6447.5047.6047.33100
29 Jan 202447.4047.4947.3747.4947.21448
26 Jan 202447.4447.5247.4047.4347.15379
25 Jan 202447.1947.2447.0347.1246.85315
24 Jan 202447.4147.4147.2147.3347.06615
23 Jan 202446.7446.7946.6446.6846.41725
22 Jan 202446.8847.0246.8746.9546.68699
19 Jan 202446.5346.6346.3846.6346.36143
18 Jan 202446.4346.4746.3646.4646.19290
17 Jan 202446.0846.1045.9446.1045.83293
16 Jan 202446.9346.9946.7646.7846.511,733
15 Jan 2024------
12 Jan 202447.7247.8347.5347.5747.30296
11 Jan 202447.5447.5447.0447.0446.77180
10 Jan 202447.3647.4347.3247.3947.111,088
09 Jan 202447.1347.2547.1347.2546.97640
08 Jan 202447.1947.4647.1947.4647.19545
05 Jan 202447.0447.5147.0247.0946.82289
04 Jan 202447.0247.2647.0147.1746.90437
03 Jan 202446.9747.0546.7847.0546.78495
02 Jan 202447.4447.5647.4047.5547.282,245
29 Dec 202347.9448.0747.8147.9047.633,558
28 Dec 202348.0348.1447.9447.9447.66404
27 Dec 202347.8047.9847.7647.9747.691,582
22 Dec 202347.5147.6247.4847.5347.26336
21 Dec 202347.1647.1947.0747.1846.91437
20 Dec 202347.1147.2347.0747.1746.90310
19 Dec 202346.9847.0946.9847.0546.785,393
18 Dec 202346.7346.7446.5546.6346.36381
18 Dec 20230.6097 Dividend
15 Dec 202347.3547.4047.1847.1846.30196
14 Dec 202347.5247.7647.4447.6946.81637
13 Dec 202346.4346.6746.2546.6745.81318
12 Dec 202346.3346.3546.1746.2745.41109,972
11 Dec 202346.2646.4246.2646.4245.56215
08 Dec 202346.0646.3646.0446.3145.4551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...