UK markets open in 7 hours 9 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.70 +20.70 (+0.90%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,605.38 -1,934.04 (-3.98%)
Vanguard International Equity Index Funds - Vanguard FTSE Europe ETF (0LMR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:54PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 65.69 | 65.69 | 65.45 | 65.50 | 65.50 | 115 |
| 30 Apr 2024 | 66.19 | 66.29 | 65.77 | 65.83 | 65.83 | 980 |
| 29 Apr 2024 | 66.51 | 66.65 | 66.41 | 66.65 | 66.65 | 382 |
| 26 Apr 2024 | 66.15 | 66.40 | 66.15 | 66.40 | 66.40 | 9 |
| 25 Apr 2024 | 65.22 | 65.72 | 65.21 | 65.72 | 65.72 | 494 |
| 24 Apr 2024 | 66.28 | 66.30 | 65.79 | 66.00 | 66.00 | 90 |
| 23 Apr 2024 | 65.76 | 66.24 | 65.73 | 66.21 | 66.21 | 106 |
| 22 Apr 2024 | 65.01 | 65.57 | 64.99 | 65.57 | 65.57 | 159 |
| 19 Apr 2024 | 64.69 | 64.79 | 64.69 | 64.79 | 64.79 | 1 |
| 18 Apr 2024 | 64.66 | 64.89 | 64.58 | 64.58 | 64.58 | 609 |
| 17 Apr 2024 | 65.05 | 65.05 | 64.59 | 64.63 | 64.63 | 401 |
| 16 Apr 2024 | 64.57 | 64.57 | 64.31 | 64.42 | 64.42 | 224 |
| 15 Apr 2024 | 65.99 | 65.99 | 65.14 | 65.15 | 65.15 | 48 |
| 12 Apr 2024 | 65.61 | 65.83 | 65.21 | 65.27 | 65.27 | 257 |
| 11 Apr 2024 | 66.34 | 66.34 | 65.48 | 65.75 | 65.75 | 40 |
| 10 Apr 2024 | 66.03 | 66.25 | 65.93 | 66.18 | 66.18 | 392 |
| 09 Apr 2024 | 67.31 | 67.33 | 66.82 | 66.82 | 66.82 | 31 |
| 08 Apr 2024 | 67.18 | 67.25 | 67.06 | 67.06 | 67.06 | 659 |
| 05 Apr 2024 | 66.45 | 66.52 | 66.37 | 66.46 | 66.46 | 82 |
| 04 Apr 2024 | 67.53 | 67.55 | 67.49 | 67.49 | 67.49 | 466 |
| 03 Apr 2024 | 66.63 | 67.18 | 66.61 | 67.18 | 67.18 | 380 |
| 02 Apr 2024 | 66.60 | 66.64 | 66.52 | 66.54 | 66.54 | 1,251 |
| 28 Mar 2024 | 67.31 | 67.41 | 67.31 | 67.35 | 67.35 | 95 |
| 27 Mar 2024 | 67.16 | 67.23 | 67.15 | 67.23 | 67.23 | 580 |
| 26 Mar 2024 | 67.28 | 67.28 | 67.21 | 67.24 | 67.24 | 2,097 |
| 25 Mar 2024 | 66.83 | 67.13 | 66.83 | 67.06 | 67.06 | 2,506 |
| 22 Mar 2024 | 66.95 | 66.97 | 66.93 | 66.93 | 66.93 | 40 |
| 21 Mar 2024 | 67.48 | 67.49 | 67.07 | 67.13 | 67.13 | 4,142 |
| 20 Mar 2024 | 66.40 | 66.71 | 66.37 | 66.71 | 66.71 | 4,002 |
| 19 Mar 2024 | 66.31 | 66.54 | 66.23 | 66.43 | 66.43 | 224 |
| 18 Mar 2024 | 66.59 | 66.61 | 66.46 | 66.46 | 66.46 | 486 |
| 15 Mar 2024 | 66.82 | 66.88 | 66.76 | 66.83 | 66.83 | 271 |
| 15 Mar 2024 | 0.3704 Dividend | |||||
| 14 Mar 2024 | 67.58 | 67.58 | 67.22 | 67.22 | 66.85 | 168 |
| 13 Mar 2024 | 67.44 | 67.72 | 67.44 | 67.72 | 67.35 | 752 |
| 12 Mar 2024 | 67.02 | 67.02 | 67.00 | 67.02 | 66.65 | 1 |
| 11 Mar 2024 | 66.71 | 66.85 | 66.46 | 66.85 | 66.48 | 2,238 |
| 08 Mar 2024 | 67.19 | 67.22 | 67.03 | 67.03 | 66.66 | 10,708 |
| 07 Mar 2024 | 66.74 | 67.19 | 66.72 | 67.19 | 66.82 | 290 |
| 06 Mar 2024 | 66.06 | 66.19 | 65.97 | 66.19 | 65.83 | 146 |
| 05 Mar 2024 | 65.54 | 65.70 | 65.47 | 65.47 | 65.11 | 1,906 |
| 04 Mar 2024 | 65.54 | 65.71 | 65.54 | 65.71 | 65.35 | 4,707 |
| 01 Mar 2024 | 65.40 | 65.61 | 65.24 | 65.59 | 65.23 | 266 |
| 29 Feb 2024 | 65.43 | 65.49 | 64.93 | 64.95 | 64.59 | 698 |
| 28 Feb 2024 | 65.18 | 65.24 | 65.14 | 65.24 | 64.88 | 595 |
| 27 Feb 2024 | 65.33 | 65.55 | 65.33 | 65.48 | 65.12 | 630 |
| 26 Feb 2024 | 65.52 | 65.52 | 65.36 | 65.36 | 65.00 | 8,475 |
| 23 Feb 2024 | 65.44 | 65.49 | 65.44 | 65.46 | 65.09 | 266 |
| 22 Feb 2024 | 65.18 | 65.33 | 65.18 | 65.22 | 64.86 | 1,311 |
| 21 Feb 2024 | 64.49 | 64.56 | 64.47 | 64.56 | 64.20 | 2,480 |
| 20 Feb 2024 | 64.77 | 64.80 | 64.67 | 64.72 | 64.37 | 104,396 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 64.29 | 64.29 | 64.16 | 64.25 | 63.89 | 29 |
| 15 Feb 2024 | 63.84 | 64.04 | 63.84 | 64.01 | 63.65 | 626 |
| 14 Feb 2024 | 63.22 | 63.43 | 63.22 | 63.43 | 63.08 | 21 |
| 13 Feb 2024 | 62.97 | 62.99 | 62.61 | 62.61 | 62.27 | 526 |
| 12 Feb 2024 | 63.77 | 64.04 | 63.77 | 64.04 | 63.68 | 1,996 |
| 09 Feb 2024 | 63.28 | 63.81 | 63.28 | 63.81 | 63.46 | 303 |
| 08 Feb 2024 | 63.65 | 63.67 | 63.54 | 63.54 | 63.19 | 207 |
| 07 Feb 2024 | 63.73 | 63.78 | 63.65 | 63.65 | 63.30 | 117 |
| 06 Feb 2024 | 63.59 | 63.59 | 63.37 | 63.59 | 63.24 | 8 |
| 05 Feb 2024 | 63.27 | 63.29 | 63.03 | 63.10 | 62.75 | 511 |
| 02 Feb 2024 | 63.83 | 63.84 | 63.55 | 63.55 | 63.20 | 344 |
| 01 Feb 2024 | 63.89 | 63.93 | 63.76 | 63.76 | 63.41 | 105 |
| 31 Jan 2024 | 64.35 | 64.48 | 64.11 | 64.11 | 63.76 | 104 |
| 30 Jan 2024 | 64.13 | 64.15 | 64.05 | 64.06 | 63.70 | 945 |
| 29 Jan 2024 | 63.75 | 63.80 | 63.66 | 63.80 | 63.45 | 681 |
| 26 Jan 2024 | 64.01 | 64.04 | 63.99 | 64.04 | 63.69 | 65 |
| 25 Jan 2024 | 63.10 | 63.25 | 63.10 | 63.25 | 62.90 | 422 |
| 24 Jan 2024 | 63.43 | 63.43 | 63.38 | 63.38 | 63.03 | 11 |
| 23 Jan 2024 | 62.32 | 62.37 | 62.32 | 62.33 | 61.99 | 486 |
| 22 Jan 2024 | 62.60 | 62.71 | 62.60 | 62.69 | 62.34 | 3,286 |
| 19 Jan 2024 | 62.22 | 62.26 | 62.07 | 62.26 | 61.92 | 205 |
| 18 Jan 2024 | 62.17 | 62.25 | 62.07 | 62.21 | 61.87 | 2,250 |
| 17 Jan 2024 | 61.60 | 61.81 | 61.49 | 61.81 | 61.47 | 39 |
| 16 Jan 2024 | 62.61 | 62.71 | 62.37 | 62.37 | 62.03 | 487 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 63.82 | 63.83 | 63.57 | 63.57 | 63.22 | 43 |
| 11 Jan 2024 | 63.76 | 63.76 | 62.99 | 63.13 | 62.78 | 15,370 |
| 10 Jan 2024 | 63.53 | 63.63 | 63.51 | 63.60 | 63.25 | 256 |
| 09 Jan 2024 | 63.48 | 63.60 | 63.46 | 63.60 | 63.25 | 583 |
| 08 Jan 2024 | 63.59 | 63.94 | 63.59 | 63.90 | 63.55 | 69 |
| 05 Jan 2024 | 63.24 | 63.64 | 63.24 | 63.51 | 63.16 | 102 |
| 04 Jan 2024 | 63.36 | 63.63 | 63.33 | 63.62 | 63.27 | 754 |
| 03 Jan 2024 | 62.97 | 63.09 | 62.92 | 62.97 | 62.62 | 68 |
| 02 Jan 2024 | 63.74 | 63.92 | 63.72 | 63.92 | 63.57 | 1,851 |
| 29 Dec 2023 | 64.53 | 64.73 | 64.34 | 64.52 | 64.16 | 2,045 |
| 28 Dec 2023 | 64.70 | 64.75 | 64.50 | 64.50 | 64.14 | 248 |
| 27 Dec 2023 | 64.53 | 64.53 | 64.53 | 64.53 | 64.17 | 8,318 |
| 22 Dec 2023 | 64.24 | 64.29 | 64.13 | 64.13 | 63.78 | 52 |
| 21 Dec 2023 | 63.83 | 63.87 | 63.69 | 63.69 | 63.34 | 5 |
| 20 Dec 2023 | 63.62 | 63.92 | 63.62 | 63.92 | 63.57 | 204 |
| 19 Dec 2023 | 63.55 | 63.82 | 63.55 | 63.82 | 63.46 | 39 |
| 18 Dec 2023 | 63.31 | 63.32 | 63.16 | 63.19 | 62.84 | 2,564 |
| 18 Dec 2023 | 0.4571 Dividend | |||||
| 15 Dec 2023 | 63.76 | 63.83 | 63.56 | 63.56 | 62.76 | 226 |
| 14 Dec 2023 | 64.13 | 64.25 | 63.91 | 64.19 | 63.38 | 131 |
| 13 Dec 2023 | 62.66 | 62.66 | 62.48 | 62.48 | 61.69 | 832 |
| 12 Dec 2023 | 62.63 | 62.63 | 62.24 | 62.48 | 61.69 | 17,203 |
| 11 Dec 2023 | 62.29 | 62.30 | 62.25 | 62.30 | 61.51 | 20 |
| *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.