Mail

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

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	0.00	0.00	0.00	83.41	83.41	732
07 Jun 2023	82.57	83.69	82.48	83.41	83.41	1,478
06 Jun 2023	81.71	82.30	81.36	82.04	82.04	1,856
05 Jun 2023	81.82	82.09	81.71	82.00	82.00	995
02 Jun 2023	81.19	82.09	80.83	82.09	82.09	2,147
01 Jun 2023	80.13	80.33	79.36	80.03	80.03	909
31 May 2023	79.39	79.90	79.22	79.90	79.90	2,320
30 May 2023	79.71	80.32	79.56	79.63	79.63	29,578
26 May 2023	78.53	79.11	78.50	78.94	78.94	848
25 May 2023	78.79	78.80	77.87	78.76	78.76	1,562
24 May 2023	79.73	79.79	78.57	78.57	78.57	1,344
23 May 2023	80.64	81.51	80.64	80.79	80.79	1,432
22 May 2023	80.51	81.15	80.47	81.15	81.15	1,185
19 May 2023	80.93	81.18	80.19	80.35	80.35	1,967
18 May 2023	80.60	80.79	80.43	80.45	80.45	168
17 May 2023	80.25	80.36	79.82	80.24	80.24	2,792
16 May 2023	81.91	81.91	80.28	80.39	80.39	14,196
15 May 2023	82.20	82.26	81.74	82.19	82.19	2,245
12 May 2023	82.30	82.30	81.70	81.86	81.86	24,754
11 May 2023	82.37	82.37	81.74	81.96	81.96	1,789
10 May 2023	82.96	83.07	82.33	82.97	82.97	83,580
09 May 2023	82.12	82.29	81.33	82.15	82.15	1,786
05 May 2023	82.36	82.64	82.11	82.49	82.49	669
04 May 2023	80.92	81.95	80.92	81.93	81.93	3,769
03 May 2023	81.68	81.90	81.09	81.90	81.90	4,358
02 May 2023	82.47	82.62	80.80	80.86	80.86	13,456
28 Apr 2023	82.30	83.55	82.30	83.23	83.23	1,332
27 Apr 2023	80.68	81.92	80.68	81.92	81.92	893
26 Apr 2023	81.20	81.44	81.04	81.09	81.09	830
25 Apr 2023	81.63	81.71	81.27	81.27	81.27	285
24 Apr 2023	82.49	82.55	81.49	81.94	81.94	6,393
21 Apr 2023	82.50	82.61	81.71	82.48	82.48	1,436
20 Apr 2023	82.60	82.77	82.28	82.67	82.67	3,141
19 Apr 2023	82.20	82.93	82.14	82.92	82.92	964
18 Apr 2023	82.96	82.98	82.34	82.44	82.44	265
17 Apr 2023	81.27	82.29	81.20	82.06	82.06	2,347
14 Apr 2023	82.59	82.97	81.08	81.08	81.08	742
13 Apr 2023	82.90	82.90	81.74	82.24	82.24	3,642
12 Apr 2023	83.94	83.94	83.39	83.49	83.49	2,655
11 Apr 2023	82.98	83.32	82.81	83.28	83.28	2,974
06 Apr 2023	82.12	82.20	81.62	81.93	81.93	562
05 Apr 2023	82.07	82.33	81.97	82.14	82.14	1,430
04 Apr 2023	82.56	82.65	81.88	82.13	82.13	3,365
03 Apr 2023	82.95	83.48	82.21	82.21	82.21	2,441
31 Mar 2023	81.80	82.20	81.73	82.20	82.20	3,564
30 Mar 2023	81.08	81.28	81.01	81.01	81.01	476
29 Mar 2023	79.47	80.01	79.30	79.69	79.69	3,816
28 Mar 2023	78.27	78.67	78.07	78.17	78.17	635
27 Mar 2023	79.35	79.35	78.98	78.98	78.98	232
24 Mar 2023	76.45	78.21	76.33	78.21	78.21	1,142
24 Mar 2023	0.77 Dividend
23 Mar 2023	78.49	79.38	77.66	78.16	77.39	3,171
22 Mar 2023	80.69	80.69	79.64	79.70	78.91	316
21 Mar 2023	82.04	82.10	80.64	80.67	79.87	4,611
20 Mar 2023	80.95	81.54	80.66	81.28	80.47	790
17 Mar 2023	82.08	82.16	80.59	80.59	79.80	1,329
16 Mar 2023	81.90	82.72	81.43	81.96	81.15	515
15 Mar 2023	81.52	82.40	81.31	81.97	81.16	13,168
14 Mar 2023	82.87	83.59	81.95	82.24	81.43	769
13 Mar 2023	80.39	82.64	80.36	82.39	81.58	3,553
10 Mar 2023	83.38	83.50	80.82	80.82	80.02	805
09 Mar 2023	85.70	85.74	84.67	84.70	83.86	414
08 Mar 2023	84.53	85.83	84.53	85.49	84.65	718
07 Mar 2023	86.77	86.77	84.90	84.91	84.07	837
06 Mar 2023	87.26	87.32	86.40	86.43	85.58	383
03 Mar 2023	86.31	86.92	86.20	86.90	86.04	286
02 Mar 2023	84.02	84.73	84.02	84.73	83.89	2,477
01 Mar 2023	85.18	85.36	84.00	84.35	83.52	2,082
28 Feb 2023	85.84	86.77	85.82	86.71	85.86	2,656
27 Feb 2023	86.74	87.05	85.77	85.77	84.92	521
24 Feb 2023	86.09	86.26	85.31	85.31	84.47	45
23 Feb 2023	87.11	87.11	86.55	86.62	85.76	412
22 Feb 2023	87.62	87.62	87.62	87.62	86.76	9,886
21 Feb 2023	88.09	88.13	87.62	87.62	86.76	247
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	89.01	89.01	88.54	88.54	87.67	1,003
16 Feb 2023	89.06	89.06	89.06	89.06	88.18	18,134
15 Feb 2023	89.75	89.75	89.75	89.75	88.87	14
14 Feb 2023	91.05	91.05	90.01	90.01	89.13	67
13 Feb 2023	90.39	90.39	90.39	90.39	89.50	418
10 Feb 2023	90.39	90.39	90.39	90.39	89.50	56,301
09 Feb 2023	90.39	90.39	90.39	90.39	89.50	15,270
08 Feb 2023	90.65	90.89	90.39	90.39	89.50	195
07 Feb 2023	90.32	90.32	90.32	90.32	89.43	16,166
06 Feb 2023	90.59	90.59	90.59	90.59	89.70	46
03 Feb 2023	92.03	92.03	91.11	91.11	90.21	113
02 Feb 2023	94.36	94.36	94.36	94.36	93.43	64
01 Feb 2023	90.70	90.70	90.70	90.70	89.81	13,049
31 Jan 2023	89.29	89.43	89.29	89.43	88.55	25,725
30 Jan 2023	89.61	90.57	89.61	89.78	88.89	16,954
27 Jan 2023	89.30	90.00	89.30	90.00	89.11	12,210
26 Jan 2023	89.17	89.19	89.17	89.19	88.31	145
25 Jan 2023	87.80	87.80	87.71	87.71	86.85	114
24 Jan 2023	87.47	88.02	87.26	88.00	87.14	26,139
23 Jan 2023	87.71	87.85	87.71	87.85	86.99	25,372
20 Jan 2023	87.50	87.50	87.50	87.50	86.64	188
19 Jan 2023	87.50	87.50	87.50	87.50	86.64	20
18 Jan 2023	88.75	88.75	88.75	88.75	87.88	317
17 Jan 2023	88.21	88.47	88.20	88.43	87.56	572
16 Jan 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...