Vanguard World Fund - Vanguard Consumer Staples ETF (0LMT.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:09PM BST. Market open.
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 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 196.32 | 196.32 | 196.32 | 196.32 | 196.32 | 4 |
| 12 Apr 2024 | 196.86 | 196.86 | 196.27 | 196.27 | 196.27 | 468 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 197.97 | 197.97 | 197.97 | 197.97 | 197.97 | 8 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 198.62 | 198.82 | 198.62 | 198.82 | 198.82 | 826 |
| 05 Apr 2024 | 198.42 | 198.42 | 198.42 | 198.42 | 198.42 | 5 |
| 04 Apr 2024 | 199.57 | 199.57 | 199.50 | 199.50 | 199.50 | 31 |
| 03 Apr 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | 157 |
| 02 Apr 2024 | 202.40 | 202.40 | 201.76 | 201.76 | 201.76 | 2 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 203.26 | 203.30 | 203.13 | 203.13 | 203.13 | 2,790 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.862 Dividend | |||||
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | 80 |
| 19 Mar 2024 | 202.74 | 202.74 | 202.74 | 202.74 | 202.74 | 55 |
| 18 Mar 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | 30 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | 6 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 201.21 | 201.21 | 201.21 | 201.21 | 201.21 | 1 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 197.79 | 197.79 | 197.79 | 197.79 | 197.79 | 50 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 198.27 | 198.27 | 198.27 | 198.27 | 198.27 | 1,730 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 195.93 | 195.93 | 195.93 | 195.93 | 195.93 | 7 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 194.31 | 194.31 | 194.31 | 194.31 | 194.31 | 5 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 192.42 | 192.55 | 192.42 | 192.55 | 192.55 | 23 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 195.73 | 195.73 | 195.73 | 195.73 | 195.73 | 1 |
| 31 Jan 2024 | 193.96 | 193.96 | 193.91 | 193.91 | 193.91 | 10 |
| 30 Jan 2024 | 193.22 | 193.22 | 192.80 | 192.80 | 192.80 | 6 |
| 29 Jan 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 190.68 | 190.68 | 190.68 | 190.68 | 190.68 | 2 |
| 18 Jan 2024 | 190.68 | 190.68 | 190.68 | 190.68 | 190.68 | 70 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | 13 |
| 11 Jan 2024 | 192.29 | 192.29 | 192.29 | 192.29 | 192.29 | 82 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 191.68 | 191.68 | 191.68 | 191.68 | 191.68 | 23 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 190.76 | 190.76 | 190.76 | 190.76 | 190.76 | 48 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 193.03 | 193.03 | 193.03 | 193.03 | 193.03 | 1 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 190.67 | 190.67 | 190.67 | 190.67 | 190.67 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 186.41 | 186.41 | 186.41 | 186.41 | 186.41 | 5 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 189.78 | 189.78 | 189.78 | 189.78 | 189.78 | 8 |
| 19 Dec 2023 | 1.7916 Dividend | |||||
| 18 Dec 2023 | 190.27 | 190.39 | 190.27 | 190.39 | 188.60 | 387 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 188.40 | 188.40 | 188.40 | 188.40 | 186.63 | 74 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| *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.