UK markets closed

Vanguard International Equity Index Funds - Vanguard FTSE Europe ETF (0LMR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
68.18+0.68 (+1.00%)
At close: 06:26PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202467.7568.1867.7168.1868.181,713
25 Jul 202467.0367.6166.9167.5067.50211
24 Jul 202467.9667.9967.8667.8667.8680
23 Jul 202468.1768.1968.0768.0768.07970
22 Jul 202468.4768.4968.3968.3968.39115
19 Jul 202467.8567.8667.6367.7267.72245
18 Jul 202468.9468.9668.4068.4068.40415
17 Jul 202468.6768.8368.6268.8368.831
16 Jul 202468.5068.8368.4568.8368.83887
15 Jul 202469.2469.2568.9668.9668.96856
12 Jul 202469.2469.7269.2369.6769.679
11 Jul 202468.9368.9368.8368.8568.855,308
10 Jul 202467.9168.2167.8568.1568.1551
09 Jul 202467.7067.7767.3567.4367.4310,653
08 Jul 202468.5168.5468.1768.1768.17213
05 Jul 202468.5068.5067.9668.1668.164,484
04 Jul 2024------
03 Jul 202467.5867.8167.5767.7567.7540,271
02 Jul 202466.6666.7766.5766.7766.772,358
01 Jul 202467.3967.5167.0167.0967.091,372
28 Jun 202466.7066.8166.6666.8166.81116
27 Jun 202466.7067.0766.7066.8266.821,750
26 Jun 202466.7367.0066.7366.9666.96142
25 Jun 202467.2967.3767.2067.3767.37671
24 Jun 202467.7267.8567.6967.7167.71360
21 Jun 202466.9667.1066.8367.0267.021,410
21 Jun 20241.0317 Dividend
20 Jun 202468.4468.6668.3768.4567.425,081
19 Jun 2024------
18 Jun 202468.3368.3368.1568.2167.183,174
17 Jun 202467.7667.7667.4867.4866.46204
14 Jun 202467.5567.5767.2967.5766.55190
13 Jun 202469.2769.2868.5468.6167.5810,202
12 Jun 202470.0470.1169.9370.1169.052,724
11 Jun 202468.6768.6768.3968.5167.483,968
10 Jun 202469.0669.4468.9469.4268.3711
07 Jun 202469.9270.0669.8069.8068.7589
06 Jun 202470.4470.5070.4470.4469.38112
05 Jun 202470.3170.3269.9470.1869.12328
04 Jun 202469.7069.7069.5469.6668.61278
03 Jun 202469.9970.1369.6869.6868.6311,828
31 May 202469.5669.5969.3569.3668.31557
30 May 202469.0669.3669.0669.3668.313,826
29 May 202468.7568.8768.5768.6567.621,407
28 May 202469.9769.9769.5869.6768.6212,723
24 May 202469.5269.7669.4569.7668.71207
23 May 202470.1070.1069.5669.5668.5118,212
22 May 202469.7069.7069.5469.5468.493,439
21 May 202469.8569.8769.8369.8768.821,425
20 May 202470.1370.2470.1370.2469.1817
17 May 202469.8070.1069.8070.0769.0111
16 May 202470.1670.1669.9570.0368.9794
15 May 202469.8870.2269.8670.2269.16424
14 May 202469.2869.4369.2869.4368.383,107
13 May 202469.0369.1368.9668.9667.92269
10 May 202468.9968.9968.9168.9167.87233
09 May 202468.1868.5068.1868.5067.47149
08 May 202467.8168.0067.8167.9866.963,133
07 May 202467.8367.8867.8367.8866.868
03 May 202466.9366.9366.6266.8065.796
02 May 202466.0966.0965.8865.8864.8954
01 May 202465.6965.6965.4565.5064.51115
30 Apr 202466.1966.2965.7765.8364.84980
29 Apr 202466.5166.6566.4166.6565.64382
26 Apr 202466.1566.4066.1566.4065.409
25 Apr 202465.2265.7265.2165.7264.73494
24 Apr 202466.2866.3065.7966.0065.0190
23 Apr 202465.7666.2465.7366.2165.21106
22 Apr 202465.0165.5764.9965.5764.58159
19 Apr 202464.6964.7964.6964.7963.811
18 Apr 202464.6664.8964.5864.5863.61609
17 Apr 202465.0565.0564.5964.6363.66401
16 Apr 202464.5764.5764.3164.4263.45224
15 Apr 202465.9965.9965.1465.1564.1748
12 Apr 202465.6165.8365.2165.2764.29257
11 Apr 202466.3466.3465.4865.7564.7640
10 Apr 202466.0366.2565.9366.1865.18392
09 Apr 202467.3167.3366.8266.8265.8131
08 Apr 202467.1867.2567.0667.0666.05659
05 Apr 202466.4566.5266.3766.4665.4682
04 Apr 202467.5367.5567.4967.4966.47466
03 Apr 202466.6367.1866.6167.1866.16380
02 Apr 202466.6066.6466.5266.5465.531,251
28 Mar 202467.3167.4167.3167.3566.3395
27 Mar 202467.1667.2367.1567.2366.22580
26 Mar 202467.2867.2867.2167.2466.232,097
25 Mar 202466.8367.1366.8367.0666.052,506
22 Mar 202466.9566.9766.9366.9365.9240
21 Mar 202467.4867.4967.0767.1366.114,142
20 Mar 202466.4066.7166.3766.7165.714,002
19 Mar 202466.3166.5466.2366.4365.43224
18 Mar 202466.5966.6166.4666.4665.46486
15 Mar 202466.8266.8866.7666.8365.82271
15 Mar 20240.3704 Dividend
14 Mar 202467.5867.5867.2267.2265.84168
13 Mar 202467.4467.7267.4467.7266.33752
12 Mar 202467.0267.0267.0067.0265.651
11 Mar 202466.7166.8566.4666.8565.472,238
08 Mar 202467.1967.2267.0367.0365.6610,708
07 Mar 202466.7467.1966.7267.1965.82290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...