UK markets closed

Vanguard Specialized Funds - Vanguard Real Estate ETF (0LOD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
78.87+0.30 (+0.38%)
At close: 05:55PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202478.9179.3378.6678.8778.872,987
18 Apr 202478.9879.0478.2878.5778.573,036
17 Apr 202479.2579.2578.6479.2079.20794
16 Apr 202479.9680.0679.0079.3479.343,458
15 Apr 202482.0882.3080.5180.5180.512,648
12 Apr 202482.3082.3081.8081.8481.841,379
11 Apr 202482.9983.1581.8782.9882.983,400
10 Apr 202483.7983.7981.9582.3082.309,882
09 Apr 202485.1785.5684.9985.4285.428,390
08 Apr 202484.2584.9084.1784.7384.732,884
05 Apr 202483.2284.1183.0583.9083.902,373
04 Apr 202484.7585.1183.9784.0584.055,128
03 Apr 202483.7684.1183.5884.0684.061,635
02 Apr 202484.3084.3683.6383.8383.835,274
28 Mar 202486.0686.7586.0386.4686.465,062
27 Mar 202484.6785.5884.4885.3785.378,595
26 Mar 202484.2884.3583.9984.2484.242,166
25 Mar 202484.6384.8184.2184.2684.269,734
22 Mar 202485.7185.8684.5084.6884.682,496
22 Mar 20240.7324 Dividend
21 Mar 202486.1486.7186.0186.0185.28248
20 Mar 202484.8485.8684.3885.7785.041,511
19 Mar 202485.1085.2884.7185.1784.443,740
18 Mar 202485.3285.6685.1985.3984.662,614
15 Mar 202485.0785.5284.7685.3884.651,302
14 Mar 202486.3186.3384.6884.6883.96202
13 Mar 202487.0087.4786.6586.6885.941,156
12 Mar 202486.8887.4686.3886.9986.251,840
11 Mar 202487.4587.5387.0387.2986.55324
08 Mar 202487.4788.0287.4787.6686.91545
07 Mar 202487.2287.4086.5286.5585.812,159
06 Mar 202486.9986.9986.3486.4885.741,809
05 Mar 202487.0887.5286.4186.4385.694,163
04 Mar 202485.9986.9085.8386.9086.166,518
01 Mar 202485.2685.9684.6485.8285.09999
29 Feb 202485.5385.9785.4585.9785.246,598
28 Feb 202483.5585.3483.5585.2884.552,386
27 Feb 202484.3284.4983.8583.8583.14208
26 Feb 202484.5785.0083.7283.7283.013,850
23 Feb 202484.9185.1384.8085.0784.35676
22 Feb 202484.9985.1484.7384.9384.211,230
21 Feb 202484.5784.7884.2684.5883.865,365
20 Feb 202483.8884.5583.5383.9483.232,665
19 Feb 2024------
16 Feb 202484.0884.7483.9784.7284.00951
15 Feb 202484.0284.9984.0284.8484.121,057
14 Feb 202483.2383.3982.8183.1982.481,055
13 Feb 202481.9882.5181.5582.0981.392,327
12 Feb 202484.6284.9584.3484.6183.892,161
09 Feb 202484.0284.4583.5484.0183.29134
08 Feb 202483.4984.4783.4684.4683.75161
07 Feb 202483.9483.9983.2783.7783.06337
06 Feb 202483.0383.7782.7183.6882.971,065
05 Feb 202483.1783.3082.3382.8482.13125
02 Feb 202484.2384.2383.0183.6082.891,515
01 Feb 202483.7684.9483.5184.6983.9721,501
31 Jan 202485.1585.5384.4685.2184.482,595
30 Jan 202485.1385.1584.5884.9384.212,234
29 Jan 202484.9485.1384.7584.9184.1913,187
26 Jan 202485.5085.5584.8884.9184.19507
25 Jan 202485.1185.4284.8885.1584.42898
24 Jan 202486.0086.2384.3684.4083.68688
23 Jan 202486.4086.5185.0985.0984.3721,045
22 Jan 202485.8986.7385.7085.7485.018,119
19 Jan 202484.5285.4284.0485.4284.69325
18 Jan 202485.0685.3183.9383.9483.229,782
17 Jan 202485.4586.3184.0084.2683.54431
16 Jan 202486.5586.9586.2986.6785.93583
15 Jan 2024------
12 Jan 202487.4287.6786.7587.2186.47576
11 Jan 202487.0587.1886.1486.4485.7010,468
10 Jan 202487.4287.5687.1187.5486.791,821
09 Jan 202486.9687.6086.8887.2786.537,815
08 Jan 202486.5687.7186.3987.6086.855,137
05 Jan 202486.1887.3185.8086.7786.033,913
04 Jan 202486.8187.4086.5186.9886.242,491
03 Jan 202488.1588.4286.8787.4186.6712,195
02 Jan 202488.1089.2587.8188.9288.168,008
29 Dec 202389.1789.1788.4988.7487.983,461
28 Dec 202388.6589.2088.6588.9388.17973
27 Dec 202388.4488.9088.3188.4687.7111,004
22 Dec 202387.7188.2387.6187.6386.8810,698
21 Dec 202387.3587.5986.4386.6385.893,809
21 Dec 20231.0683 Dividend
20 Dec 202388.7089.3988.6789.0887.261,245
19 Dec 202388.5388.9888.5088.7886.975,568
18 Dec 202388.7088.7088.0188.1586.3523,683
15 Dec 202389.2289.3687.6587.8086.014,098
14 Dec 202388.5390.0888.5389.5787.7526,997
13 Dec 202383.9985.1783.8485.1783.431,491
12 Dec 202383.8284.0383.5483.9982.283,733
11 Dec 202383.4984.0283.2983.9082.194,056
08 Dec 202383.4983.7982.8083.1581.451,238
07 Dec 202383.6384.0383.2583.8282.1111,149
06 Dec 202384.3384.7683.8683.9782.261,104
05 Dec 202383.9483.9483.4183.4781.771,259
04 Dec 202383.3284.1583.2384.0882.3614,106
01 Dec 202381.7383.6081.4583.4481.741,189
30 Nov 202381.2381.6480.8581.5179.855,711
29 Nov 202381.2081.9281.1481.4479.782,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...