Vanguard International Equity Index Funds - Vanguard FTSE All-World ex-US ETF (0LMO.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:56PM BST. Market open.
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 | 0.00 | 0.00 | 0.00 | 57.26 | 57.26 | 6,800 |
| 23 Apr 2024 | 56.96 | 57.35 | 56.94 | 57.35 | 57.35 | 14 |
| 22 Apr 2024 | 56.48 | 56.90 | 56.43 | 56.90 | 56.90 | 10,186 |
| 19 Apr 2024 | 56.20 | 56.31 | 56.17 | 56.23 | 56.23 | 151 |
| 18 Apr 2024 | 56.36 | 56.38 | 56.35 | 56.35 | 56.35 | 3 |
| 17 Apr 2024 | 56.51 | 56.52 | 56.32 | 56.32 | 56.32 | 362 |
| 16 Apr 2024 | 56.26 | 56.33 | 56.14 | 56.26 | 56.26 | 3,130 |
| 15 Apr 2024 | 57.65 | 57.65 | 57.17 | 57.18 | 57.18 | 192,872 |
| 12 Apr 2024 | 57.58 | 57.59 | 57.13 | 57.13 | 57.13 | 417 |
| 11 Apr 2024 | 58.14 | 58.16 | 57.64 | 57.89 | 57.89 | 570 |
| 10 Apr 2024 | 57.94 | 57.96 | 57.92 | 57.94 | 57.94 | 134 |
| 09 Apr 2024 | 58.92 | 58.92 | 58.45 | 58.60 | 58.60 | 441 |
| 08 Apr 2024 | 58.65 | 58.70 | 58.63 | 58.66 | 58.66 | 291 |
| 05 Apr 2024 | 58.10 | 58.37 | 58.03 | 58.35 | 58.35 | 97 |
| 04 Apr 2024 | 58.98 | 58.99 | 58.92 | 58.97 | 58.97 | 780 |
| 03 Apr 2024 | 58.12 | 58.62 | 58.12 | 58.62 | 58.62 | 622 |
| 02 Apr 2024 | 58.28 | 58.29 | 58.18 | 58.21 | 58.21 | 883 |
| 28 Mar 2024 | 58.64 | 58.75 | 58.56 | 58.63 | 58.63 | 37 |
| 27 Mar 2024 | 58.49 | 58.54 | 58.44 | 58.54 | 58.54 | 44 |
| 26 Mar 2024 | 58.58 | 58.59 | 58.49 | 58.52 | 58.52 | 448 |
| 25 Mar 2024 | 58.30 | 58.49 | 58.30 | 58.44 | 58.44 | 334 |
| 22 Mar 2024 | 58.53 | 58.53 | 58.40 | 58.46 | 58.46 | 26 |
| 21 Mar 2024 | 58.77 | 58.78 | 58.67 | 58.67 | 58.67 | 762 |
| 20 Mar 2024 | 58.01 | 58.14 | 57.97 | 58.14 | 58.14 | 129 |
| 19 Mar 2024 | 57.90 | 58.03 | 57.79 | 57.91 | 57.91 | 701 |
| 18 Mar 2024 | 58.22 | 58.22 | 58.02 | 58.04 | 58.04 | 123 |
| 15 Mar 2024 | 58.01 | 58.08 | 57.90 | 57.90 | 57.90 | 326 |
| 15 Mar 2024 | 0.2153 Dividend | |||||
| 14 Mar 2024 | 58.67 | 58.67 | 58.26 | 58.26 | 58.04 | 47 |
| 13 Mar 2024 | 58.57 | 58.73 | 58.57 | 58.65 | 58.43 | 49 |
| 12 Mar 2024 | 58.40 | 58.61 | 58.35 | 58.61 | 58.39 | 617 |
| 11 Mar 2024 | 58.15 | 58.22 | 58.07 | 58.22 | 58.00 | 44 |
| 08 Mar 2024 | 58.71 | 58.75 | 58.49 | 58.52 | 58.30 | 253 |
| 07 Mar 2024 | 58.29 | 58.43 | 58.25 | 58.42 | 58.20 | 27 |
| 06 Mar 2024 | 57.95 | 58.10 | 57.89 | 58.09 | 57.87 | 94 |
| 05 Mar 2024 | 57.33 | 57.43 | 57.27 | 57.36 | 57.15 | 402 |
| 04 Mar 2024 | 57.44 | 57.51 | 57.41 | 57.51 | 57.30 | 582 |
| 01 Mar 2024 | 57.29 | 57.52 | 57.10 | 57.52 | 57.31 | 53 |
| 29 Feb 2024 | 57.12 | 57.15 | 56.83 | 56.83 | 56.61 | 67 |
| 28 Feb 2024 | 56.87 | 56.88 | 56.81 | 56.88 | 56.66 | 10,874 |
| 27 Feb 2024 | 57.25 | 57.29 | 57.19 | 57.25 | 57.04 | 290 |
| 26 Feb 2024 | 57.25 | 57.26 | 57.14 | 57.18 | 56.97 | 606 |
| 23 Feb 2024 | 57.27 | 57.33 | 57.25 | 57.33 | 57.12 | 37 |
| 22 Feb 2024 | 57.00 | 57.24 | 57.00 | 57.24 | 57.02 | 1,037 |
| 21 Feb 2024 | 56.53 | 56.65 | 56.52 | 56.55 | 56.34 | 57 |
| 20 Feb 2024 | 56.75 | 56.77 | 56.59 | 56.59 | 56.38 | 465 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 56.33 | 56.59 | 56.29 | 56.48 | 56.27 | 139 |
| 15 Feb 2024 | 55.98 | 56.21 | 55.97 | 56.13 | 55.92 | 39 |
| 14 Feb 2024 | 55.49 | 55.67 | 55.49 | 55.67 | 55.46 | 76 |
| 13 Feb 2024 | 55.38 | 55.40 | 55.19 | 55.32 | 55.12 | 772 |
| 12 Feb 2024 | 55.86 | 56.17 | 55.86 | 56.11 | 55.90 | 3,300 |
| 09 Feb 2024 | 55.66 | 55.66 | 55.56 | 55.57 | 55.37 | 409 |
| 08 Feb 2024 | 55.65 | 55.65 | 55.50 | 55.60 | 55.39 | 1,750 |
| 07 Feb 2024 | 55.76 | 55.76 | 55.68 | 55.73 | 55.53 | 2,091 |
| 06 Feb 2024 | 55.44 | 55.62 | 55.44 | 55.59 | 55.38 | 252 |
| 05 Feb 2024 | 55.11 | 55.14 | 54.94 | 54.97 | 54.77 | 2,635 |
| 02 Feb 2024 | 55.39 | 55.39 | 55.21 | 55.24 | 55.03 | 53 |
| 01 Feb 2024 | 55.39 | 55.71 | 55.39 | 55.71 | 55.50 | 224 |
| 31 Jan 2024 | 55.64 | 55.76 | 55.57 | 55.59 | 55.39 | 3,365 |
| 30 Jan 2024 | 55.47 | 55.50 | 55.35 | 55.41 | 55.21 | 634 |
| 29 Jan 2024 | 55.55 | 55.55 | 55.35 | 55.39 | 55.19 | 4,948 |
| 26 Jan 2024 | 55.44 | 55.52 | 55.42 | 55.48 | 55.27 | 248 |
| 25 Jan 2024 | 55.33 | 55.33 | 55.11 | 55.14 | 54.94 | 616 |
| 24 Jan 2024 | 55.46 | 55.46 | 55.23 | 55.23 | 55.03 | 197 |
| 23 Jan 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.35 | 2 |
| 22 Jan 2024 | 54.69 | 54.77 | 54.63 | 54.73 | 54.53 | 633 |
| 19 Jan 2024 | 54.40 | 54.41 | 54.24 | 54.36 | 54.16 | 97 |
| 18 Jan 2024 | 54.28 | 54.29 | 54.22 | 54.22 | 54.02 | 9 |
| 17 Jan 2024 | 53.84 | 53.86 | 53.70 | 53.81 | 53.61 | 388 |
| 16 Jan 2024 | 54.94 | 54.94 | 54.60 | 54.60 | 54.40 | 819 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 55.83 | 55.96 | 55.57 | 55.57 | 55.36 | 23,520 |
| 11 Jan 2024 | 55.56 | 55.56 | 55.19 | 55.22 | 55.02 | 507 |
| 10 Jan 2024 | 55.30 | 55.32 | 55.29 | 55.31 | 55.10 | 92 |
| 09 Jan 2024 | 55.17 | 55.18 | 55.17 | 55.18 | 54.97 | 2 |
| 08 Jan 2024 | 55.25 | 55.59 | 55.22 | 55.59 | 55.38 | 80 |
| 05 Jan 2024 | 55.21 | 55.65 | 55.18 | 55.36 | 55.15 | 18 |
| 04 Jan 2024 | 55.13 | 55.34 | 55.13 | 55.33 | 55.13 | 466 |
| 03 Jan 2024 | 55.00 | 55.21 | 55.00 | 55.21 | 55.01 | 564 |
| 02 Jan 2024 | 55.67 | 55.71 | 55.54 | 55.65 | 55.45 | 93 |
| 29 Dec 2023 | 56.17 | 56.28 | 56.03 | 56.14 | 55.93 | 32 |
| 28 Dec 2023 | 56.25 | 56.38 | 56.13 | 56.13 | 55.92 | 42 |
| 27 Dec 2023 | 55.89 | 56.08 | 55.89 | 56.01 | 55.81 | 108 |
| 22 Dec 2023 | 55.50 | 55.58 | 55.48 | 55.55 | 55.35 | 140 |
| 21 Dec 2023 | 55.22 | 55.29 | 55.20 | 55.24 | 55.04 | 523 |
| 20 Dec 2023 | 55.16 | 55.21 | 55.16 | 55.21 | 55.00 | 229 |
| 19 Dec 2023 | 55.07 | 55.24 | 55.05 | 55.24 | 55.03 | 597 |
| 18 Dec 2023 | 54.87 | 54.87 | 54.68 | 54.74 | 54.54 | 3,055 |
| 18 Dec 2023 | 0.843 Dividend | |||||
| 15 Dec 2023 | 55.79 | 55.82 | 55.66 | 55.77 | 54.73 | 5,846 |
| 14 Dec 2023 | 55.83 | 56.15 | 55.83 | 56.15 | 55.10 | 321 |
| 13 Dec 2023 | 54.67 | 54.67 | 54.64 | 54.67 | 53.64 | 2 |
| 12 Dec 2023 | 54.57 | 54.57 | 54.47 | 54.51 | 53.49 | 172 |
| 11 Dec 2023 | 54.60 | 54.69 | 54.45 | 54.69 | 53.66 | 3,080 |
| 08 Dec 2023 | 54.28 | 54.55 | 54.24 | 54.41 | 53.39 | 163 |
| 07 Dec 2023 | 54.38 | 54.39 | 54.21 | 54.38 | 53.36 | 123 |
| 06 Dec 2023 | 54.62 | 54.62 | 54.42 | 54.51 | 53.49 | 64 |
| 05 Dec 2023 | 54.12 | 54.25 | 54.08 | 54.13 | 53.11 | 33 |
| 04 Dec 2023 | 54.27 | 54.41 | 54.18 | 54.30 | 53.29 | 163 |
| *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.