UK markets closed

Vanguard FTSE Developed Asia Pacific ex Japan UCITS ETF USD Distributing (VAPX.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
19.59+0.04 (+0.22%)
At close: 04:20PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202419.4219.6119.4019.5919.5935,825
18 Apr 202419.7019.8519.5519.5519.5520,522
17 Apr 202419.5319.5419.4219.4319.4361,265
16 Apr 202419.5019.6319.3419.4219.4280,800
15 Apr 202419.9820.0019.8719.8819.8819,682
12 Apr 202420.1020.1719.9719.9819.9841,521
11 Apr 202420.3120.3820.1320.1620.1613,569
10 Apr 202420.4120.5019.9820.0120.0115,947
09 Apr 202420.3020.3620.2220.2720.275,419
08 Apr 202420.2820.3920.2420.3620.3611,680
05 Apr 202420.2920.7320.2320.2920.2924,396
04 Apr 202420.4220.5220.3020.5220.5214,184
03 Apr 202420.3820.3820.1920.3120.3130,448
02 Apr 202420.5520.6020.4020.4220.4212,555
28 Mar 202420.3920.4420.3020.3720.3744,110
27 Mar 202420.3120.3620.2520.2920.2910,148
26 Mar 202420.3620.3920.2320.3020.3020,974
25 Mar 202420.3020.3620.2120.2920.2915,820
22 Mar 202420.3520.3720.2220.3220.3231,211
21 Mar 202420.2820.4220.2320.3520.3530,142
20 Mar 202419.9219.9719.8119.8919.8912,685
19 Mar 202419.8219.8319.7019.8019.8039,335
18 Mar 202419.8919.9719.8219.9119.918,503
15 Mar 202419.9719.9719.8119.8719.874,564
14 Mar 202420.1520.2620.0320.0620.0610,364
13 Mar 202420.2920.4120.2620.3420.3460,208
12 Mar 202420.2220.3420.1920.2620.266,550
11 Mar 202420.1420.1719.9620.0920.0919,549
08 Mar 202420.2520.3520.1820.1920.1966,297
07 Mar 202420.0920.2119.9520.2120.2112,953
06 Mar 202419.8120.0619.8120.0420.049,944
05 Mar 202419.8919.8919.8019.8419.8415,885
04 Mar 202420.0620.1920.0020.0220.0215,555
01 Mar 202420.0520.0919.9120.0620.0613,448
29 Feb 202419.8420.0419.8319.9019.9016,447
28 Feb 202419.8319.9719.8019.8019.8015,855
27 Feb 202419.9219.9719.8319.8919.8923,162
26 Feb 202419.9120.0019.8419.9119.91127,029
23 Feb 202420.0920.1219.9520.0420.049,823
22 Feb 202420.0320.1319.9920.0420.047,858
21 Feb 202419.9720.0319.9119.9319.935,510
20 Feb 202419.9020.0719.9019.9419.948,961
19 Feb 202420.0820.0919.9420.0720.079,372
16 Feb 202420.0020.0819.9520.0820.088,517
15 Feb 202419.8819.9219.7519.8519.8512,353
14 Feb 202419.7519.7719.5719.7219.7227,117
13 Feb 202419.7119.8819.4819.4819.4814,709
12 Feb 202419.6120.0619.6119.9819.9823,727
09 Feb 202419.7419.8019.6319.6719.67172,655
08 Feb 202419.7819.8319.6719.6719.67123,869
07 Feb 202419.7519.8419.6819.7619.766,154
06 Feb 202419.6519.7819.6119.7019.7012,736
05 Feb 202419.5719.6519.5119.5619.5633,723
02 Feb 202419.6719.7719.5519.5719.5715,213
01 Feb 202419.4019.4419.3419.3419.343,193
31 Jan 202419.4419.4719.3619.4019.4063,571
30 Jan 202419.4619.4719.3519.3819.385,971
29 Jan 202419.4119.4919.3919.4319.4320,961
26 Jan 202419.3219.4019.2719.3919.3915,614
25 Jan 202419.3019.3619.2219.3319.3320,020
24 Jan 202419.2519.3819.2219.3619.3614,819
23 Jan 202419.1819.2519.0919.2119.2153,494
22 Jan 202419.0619.0718.9719.0219.0237,435
19 Jan 202419.1119.1819.0319.0619.0631,288
18 Jan 202418.8218.9718.8218.9318.9344,336
17 Jan 202418.8518.8718.7218.7218.7230,900
16 Jan 202419.2519.3419.2019.2419.248,067
15 Jan 202419.5019.5619.4519.4719.4732,358
12 Jan 202419.5619.6419.5119.6119.613,359
11 Jan 202419.6919.7019.4219.4519.4512,895
10 Jan 202419.6219.6619.5119.5519.5512,943
09 Jan 202419.7719.7819.6219.7319.7310,294
08 Jan 202419.6819.8219.6519.8219.8210,006
05 Jan 202419.7819.9519.7719.8719.8716,938
04 Jan 202419.9820.0719.8719.9519.9519,635
03 Jan 202420.2120.2819.9820.0120.0133,797
02 Jan 202420.4820.7320.1820.4120.4136,074
29 Dec 202320.4220.7520.2020.4220.4257,962
28 Dec 202320.4620.5920.4420.5620.5613,583
27 Dec 202320.2520.7319.8820.2720.275,545
22 Dec 202320.0120.0820.0020.0620.067,579
21 Dec 202320.0320.1619.9820.1220.1218,480
20 Dec 202320.1120.2520.0320.1020.1011,614
19 Dec 202319.8319.9219.7619.8519.8544,242
18 Dec 202319.7719.8419.6519.7219.7221,257
15 Dec 202319.6819.7419.5419.7219.7233,239
14 Dec 202319.5819.7419.5719.6419.6429,445
13 Dec 202319.3819.4119.3019.3419.3416,435
12 Dec 202319.3919.4419.2819.3319.338,978
11 Dec 202319.3319.3319.1619.2719.2712,865
08 Dec 202319.3219.3718.4719.2519.2528,025
07 Dec 202319.0319.1318.9919.1319.136,358
06 Dec 202319.0919.1719.0619.1219.1213,684
05 Dec 202318.9318.9518.8118.9018.9011,042
04 Dec 202319.1919.2219.0719.0919.094,499
01 Dec 202319.2219.2219.0219.1719.1723,104
30 Nov 202319.1019.1919.0519.1019.1025,802
29 Nov 202319.1319.2019.0619.1119.1117,609
28 Nov 202319.2019.2519.1019.2519.2580,034
27 Nov 202319.1119.1219.0219.0819.0817,547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...