UK markets open in 46 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
84.19-0.33 (-0.39%)
At close: 07:13PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202484.2484.5484.0084.1984.193,220
20 May 202484.7284.9384.4384.5284.525,064
17 May 202485.0385.0884.5984.8184.811,990
16 May 202485.0785.2784.9685.1185.111,808
15 May 202485.1585.2184.7785.0085.002,090
14 May 202483.7284.1583.3683.6283.626,857
13 May 202483.2183.4882.7982.9082.902,283
10 May 202483.2583.3182.6582.7282.723,993
09 May 202482.3482.8682.1082.8182.811,312
08 May 202481.6981.8981.2781.4581.454,148
07 May 202482.0682.3781.9182.0382.032,882
03 May 202481.9782.3381.1281.2581.251,753
02 May 202480.5280.5279.5980.0980.092,954
01 May 202479.6279.9679.4279.5479.541,367
30 Apr 202480.6480.7380.1580.3480.343,522
29 Apr 202480.8181.1580.5280.9380.932,274
26 Apr 202480.2080.9380.2080.4780.476,092
25 Apr 202479.7980.2279.4180.0680.061,997
24 Apr 202480.1480.6779.9380.6080.601,924
23 Apr 202479.8580.7579.7680.6580.655,710
22 Apr 202479.3079.8278.9979.7779.771,685
19 Apr 202478.9179.3378.6678.7978.793,326
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...