UK markets closed

Vanguard FTSE Dev Asia Pac exJpn ETF (VDPX.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
26.40-0.09 (-0.33%)
At close: 02:18PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202426.4426.4426.2226.4026.401,793
16 May 202426.5426.5926.4526.4926.493,854
15 May 202426.1326.4226.1026.4226.421,944
14 May 202425.8726.0225.7926.0226.026,572
13 May 202425.9226.0425.8425.9625.9648,616
10 May 202425.9425.9925.9025.9225.921,640
09 May 202425.6225.8125.5525.7825.781,263
08 May 202425.8225.8425.6825.8125.8134,740
07 May 202425.8025.9325.8025.9125.9113,438
03 May 202425.3725.6725.3525.5625.566,667
02 May 202424.9725.1524.9725.1525.152,817
01 May 202424.6724.8524.6724.7324.7319,871
30 Apr 202425.1325.1624.8724.8724.871,122
29 Apr 202425.0625.1825.0425.1525.1524,482
26 Apr 202424.9124.9524.8624.9024.902,974
25 Apr 202424.7924.9224.4524.6324.631,195
24 Apr 202424.9624.9924.7824.7724.773,593
23 Apr 202424.6424.7724.6124.7924.793,646
22 Apr 202424.4625.0924.0424.4224.4242,609
19 Apr 202424.1924.3524.1624.3324.33174,372
18 Apr 202424.5024.5624.3924.4424.447,047
17 Apr 202424.2324.3324.0924.0924.0916,674
16 Apr 202424.3024.3024.0924.1524.156,355
15 Apr 202424.8824.9624.7824.7624.7613,723
12 Apr 202425.1725.2124.8824.9024.9055,315
11 Apr 202425.4025.4925.1925.2225.227,469
10 Apr 202425.8926.0025.1325.1325.13597
09 Apr 202425.6925.8725.6925.6825.682,742
08 Apr 202425.5625.7725.5625.7525.7514,178
05 Apr 202425.6025.6225.5525.6125.613,654
04 Apr 202425.7026.0125.7025.9925.99750
03 Apr 202425.5025.7025.4225.7025.7015,877
02 Apr 202425.7125.8125.6825.7025.708,164
28 Mar 202425.7825.7825.6125.7825.788,568
27 Mar 202425.6625.7225.6025.6425.64411
26 Mar 202425.5825.8025.5825.6625.667,129
25 Mar 202425.5425.6925.5425.6625.661,916
22 Mar 202425.5925.6225.5525.5725.57894
21 Mar 202425.9126.0325.7425.7625.762,598
20 Mar 202425.3625.3625.3025.3025.302,762
19 Mar 202425.1625.2425.1125.2425.2411,375
18 Mar 202425.4025.4325.3425.3325.337,096
15 Mar 202425.4325.4425.3325.3325.331,962
14 Mar 202425.8125.8925.5525.6425.642,288
14 Mar 20240.179595 Dividend
13 Mar 202425.9326.0925.9326.0925.9151,981
12 Mar 202426.0626.0625.8325.9325.761,121
11 Mar 202425.8125.8825.6325.7325.568,727
08 Mar 202425.9626.1525.9625.9525.774,593
07 Mar 202425.6825.8425.5825.8325.668,127
06 Mar 202425.3825.5025.3825.5425.37456
05 Mar 202425.1625.2625.1625.2225.05324
04 Mar 202425.4825.4925.3825.4325.269,998
01 Mar 202425.2425.3825.1725.3825.213,868
29 Feb 202425.2325.3525.1325.1624.991,864
28 Feb 202425.3125.3125.0825.0724.90325
27 Feb 202425.1825.2825.1725.2725.108,148
26 Feb 202425.3125.3825.1625.2025.031,763
23 Feb 202425.5325.5325.2825.4025.235,510
22 Feb 202425.4025.5125.3125.3425.177,001
21 Feb 202425.1925.1925.1325.1725.003,461
20 Feb 202425.2125.3525.1625.2325.051,866
19 Feb 202425.3425.3425.2525.2725.101,189
16 Feb 202425.1425.3125.0525.3125.1425,763
15 Feb 202424.9725.0824.7624.9724.8015,656
14 Feb 202424.6324.8524.6124.8524.6832,407
13 Feb 202425.0325.0324.4924.5724.40344
12 Feb 202424.9325.2824.9325.2125.041,472
09 Feb 202425.0025.0024.8724.8824.7159
08 Feb 202424.8525.0724.8124.8124.647,591
07 Feb 202425.0325.0324.9724.9524.78304
06 Feb 202424.6824.8024.6524.8024.633,893
05 Feb 202424.7024.8024.5324.5024.342,644
02 Feb 202425.1625.2024.7524.7524.582,834
01 Feb 202424.5524.6324.5224.6024.435,298
31 Jan 202424.6224.7424.6024.6024.4411,606
30 Jan 202424.7224.7424.5324.5524.381,537
29 Jan 202424.7024.7224.6224.6224.455,212
26 Jan 202424.5224.7124.4624.6824.5139,921
25 Jan 202424.5324.6324.4924.5024.348,982
24 Jan 202424.5124.7224.5124.7224.541,682
23 Jan 202424.4424.4524.2924.3024.139,127
22 Jan 202424.2024.3024.1424.1824.012,566
19 Jan 202424.2024.3024.0824.1423.979,477
18 Jan 202423.9224.0223.8824.0223.8615,701
17 Jan 202423.9323.9323.7023.7623.6030,333
16 Jan 202424.4724.4724.3324.4524.2820,609
15 Jan 202424.8024.9724.7824.8324.66434
12 Jan 202424.9825.0624.7825.0624.888,244
11 Jan 202425.2425.2424.7224.7224.553,903
10 Jan 202424.9125.0124.8524.9124.733,874
09 Jan 202425.1325.1424.9825.0124.841,177
08 Jan 202425.1925.2924.9525.2925.12243
05 Jan 202425.1925.4525.0025.3125.1417,826
04 Jan 202425.3825.5025.2725.3125.141,391
03 Jan 202425.5425.5625.1925.3025.13569
02 Jan 202426.2026.3925.7525.8025.6214,437
29 Dec 202326.1426.1425.9426.0225.8421
28 Dec 202326.1426.2826.1426.2426.052,206
27 Dec 202325.7325.9425.7325.9425.762,995
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...