UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
65.24+0.29 (+0.45%)
At close: 04:40PM GMT
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202465.4065.6165.2465.5965.59266
29 Feb 202465.4365.4964.9364.9564.95698
28 Feb 202465.1865.2465.1465.2465.24595
27 Feb 202465.3365.5565.3365.4865.48630
26 Feb 202465.5265.5265.3665.3665.368,475
23 Feb 202465.4465.4965.4465.4665.46266
22 Feb 202465.1865.3365.1865.2265.221,311
21 Feb 202464.4964.5664.4764.5664.562,480
20 Feb 202464.7764.8064.6764.7264.72104,396
19 Feb 2024------
16 Feb 202464.2964.2964.1664.2564.2529
15 Feb 202463.8464.0463.8464.0164.01626
14 Feb 202463.2263.4363.2263.4363.4321
13 Feb 202462.9762.9962.6162.6162.61526
12 Feb 202463.7764.0463.7764.0464.041,996
09 Feb 202463.2863.8163.2863.8163.81303
08 Feb 202463.6563.6763.5463.5463.54207
07 Feb 202463.7363.7863.6563.6563.65117
06 Feb 202463.5963.5963.3763.5963.598
05 Feb 202463.2763.2963.0363.1063.10511
02 Feb 202463.8363.8463.5563.5563.55344
01 Feb 202463.8963.9363.7663.7663.76105
31 Jan 202464.3564.4864.1164.1164.11104
30 Jan 202464.1364.1564.0564.0664.06945
29 Jan 202463.7563.8063.6663.8063.80681
26 Jan 202464.0164.0463.9964.0464.0465
25 Jan 202463.1063.2563.1063.2563.25422
24 Jan 202463.4363.4363.3863.3863.3811
23 Jan 202462.3262.3762.3262.3362.33486
22 Jan 202462.6062.7162.6062.6962.693,286
19 Jan 202462.2262.2662.0762.2662.26205
18 Jan 202462.1762.2562.0762.2162.212,250
17 Jan 202461.6061.8161.4961.8161.8139
16 Jan 202462.6162.7162.3762.3762.37487
15 Jan 2024------
12 Jan 202463.8263.8363.5763.5763.5743
11 Jan 202463.7663.7662.9963.1363.1315,370
10 Jan 202463.5363.6363.5163.6063.60256
09 Jan 202463.4863.6063.4663.6063.60583
08 Jan 202463.5963.9463.5963.9063.9069
05 Jan 202463.2463.6463.2463.5163.51102
04 Jan 202463.3663.6363.3363.6263.62754
03 Jan 202462.9763.0962.9262.9762.9768
02 Jan 202463.7463.9263.7263.9263.921,851
29 Dec 202364.5364.7364.3464.5264.522,045
28 Dec 202364.7064.7564.5064.5064.50248
27 Dec 202364.5364.5364.5364.5364.538,318
22 Dec 202364.2464.2964.1364.1364.1352
21 Dec 202363.8363.8763.6963.6963.695
20 Dec 202363.6263.9263.6263.9263.92204
19 Dec 202363.5563.8263.5563.8263.8239
18 Dec 202363.3163.3263.1663.1963.192,564
18 Dec 20230.4571 Dividend
15 Dec 202363.7663.8363.5663.5663.10226
14 Dec 202364.1364.2563.9164.1963.73131
13 Dec 202362.6662.6662.4862.4862.03832
12 Dec 202362.6362.6362.2462.4862.0317,203
11 Dec 202362.2962.3062.2562.3061.8520
08 Dec 202362.0162.4262.0162.2561.80288
07 Dec 202361.9262.0161.7561.9961.546,269
06 Dec 202362.2062.2362.1262.1261.672,719
05 Dec 202361.8061.9261.7561.8061.36126
04 Dec 202361.7261.8661.6161.7861.341,543
01 Dec 202361.6262.2861.5862.2861.8399
30 Nov 202361.6961.7661.5561.6561.211,793
29 Nov 202361.7661.8961.6861.8961.447,225
28 Nov 202361.3061.3061.2761.2760.8311,497
27 Nov 202361.5161.5361.3561.4761.024,069
24 Nov 202361.3561.6261.3561.6261.171,941
23 Nov 2023------
22 Nov 202360.9561.0060.7360.9160.477
21 Nov 202361.1261.1361.0361.0360.592,690
20 Nov 202360.9261.1860.9061.1860.743,162
17 Nov 202360.6460.8260.5860.8260.38279
16 Nov 202360.1060.1259.9759.9759.533
15 Nov 202360.3460.3660.2360.2359.80102
14 Nov 202359.7160.1259.7060.1259.694,553
13 Nov 202358.1058.1457.9958.1157.6936
10 Nov 202357.9758.0157.5257.9357.5122,822
09 Nov 202358.5858.6058.5858.6058.1840
08 Nov 202358.0558.0558.0558.0557.63-
07 Nov 202357.7857.9257.6957.8557.433
06 Nov 202358.2858.3558.0158.0157.59564
03 Nov 202358.2658.3758.2458.3357.911,491
02 Nov 202357.7057.8157.4657.4657.053,491
01 Nov 202356.1556.3556.1556.3555.94578
31 Oct 202356.1056.1055.8956.0355.633,403
30 Oct 202355.9456.0355.8556.0355.632,022
27 Oct 202355.8455.8455.1655.1654.7670
26 Oct 202355.8355.8755.4955.4955.0927
25 Oct 202356.0256.0455.7456.0355.633,265
24 Oct 202356.1356.1856.1356.1855.78933
23 Oct 202355.7956.3255.6656.3255.917,949
20 Oct 202356.2656.2856.1156.1655.76928
19 Oct 202356.8156.9556.5056.8956.483,611
18 Oct 202357.4857.5057.4357.4357.022
17 Oct 202357.5358.2557.5358.2557.831,344
16 Oct 202357.8158.0957.7658.0257.60440
13 Oct 202357.9958.0757.6257.7057.28383
12 Oct 202358.7358.7358.5058.5058.0810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...