UK markets closed

Vanguard FTSE Developed World UCITS ETF USD Distributing (VEVE.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
79.00+0.22 (+0.28%)
At close: 04:35PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202478.6879.0078.5979.0079.0040,669
08 May 202478.9378.9778.5578.7878.7845,713
07 May 202478.3978.6578.1978.6278.6225,470
03 May 202477.0377.5773.0077.3777.3733,878
02 May 202476.6876.8876.5076.6876.6820,382
01 May 202476.5976.6476.1676.3676.3618,364
30 Apr 202477.4077.4176.9376.9576.9516,358
29 Apr 202477.3577.5177.1677.1677.1639,469
26 Apr 202477.1477.5976.8977.4577.4530,857
25 Apr 202476.6676.7375.9976.1776.1721,253
24 Apr 202477.5877.6377.1177.1977.1922,574
23 Apr 202477.1377.3376.8577.3177.3112,573
22 Apr 202476.5277.0876.4476.7076.7045,643
19 Apr 202475.8876.2975.7876.2576.2532,183
18 Apr 202476.5776.6776.2076.6076.6023,802
17 Apr 202476.3276.9576.2676.3476.3414,183
16 Apr 202476.7776.9976.4576.7576.7554,527
15 Apr 202478.0578.3377.7977.9177.9134,233
12 Apr 202478.6078.6078.0778.1578.1532,863
11 Apr 202478.1778.2177.5477.8377.8319,645
10 Apr 202478.0178.0577.2377.8377.8342,742
09 Apr 202478.0978.0977.3577.5477.5436,375
08 Apr 202477.9378.2877.8478.0878.0890,217
05 Apr 202477.5178.0277.4277.9377.9357,016
04 Apr 202478.4378.5778.1478.4278.4229,346
03 Apr 202478.3378.5078.1178.3878.3828,255
02 Apr 202478.9279.1278.0778.1378.13114,320
28 Mar 202478.7678.9778.4678.6878.6843,497
27 Mar 202478.4478.6778.3078.3978.3928,468
26 Mar 202478.2778.5278.2778.4478.4441,077
25 Mar 202478.5378.5878.0878.2778.2741,102
22 Mar 202478.7678.9978.5378.5978.5920,238
21 Mar 202477.8778.5977.6978.5478.5433,021
20 Mar 202477.0577.3276.9777.1077.1036,039
19 Mar 202476.8176.9276.5576.8976.8918,228
18 Mar 202476.5076.9676.3576.8376.8347,068
15 Mar 202476.6576.8776.2176.2576.2524,561
14 Mar 202476.8076.8576.4476.5776.5733,979
13 Mar 202476.9177.0576.8376.9476.9426,547
12 Mar 202476.5477.0376.3676.8476.8437,623
11 Mar 202475.9276.1075.6876.0876.0837,643
08 Mar 202476.8376.8372.3076.4276.4231,188
07 Mar 202476.1676.8076.0476.7176.7119,224
06 Mar 202476.1876.5476.1676.4676.4616,617
05 Mar 202476.5876.6375.9676.0376.0329,884
04 Mar 202476.8976.9976.6276.6576.6569,309
01 Mar 202476.7276.9476.4476.9376.9367,108
29 Feb 202476.0876.4675.8676.2976.2934,170
28 Feb 202476.1676.2275.9276.0876.0819,532
27 Feb 202475.9876.1075.8875.9375.9314,537
26 Feb 202476.1276.2876.0576.1276.1240,563
23 Feb 202476.2076.3976.0276.2676.2628,554
22 Feb 202475.7076.2175.5576.1376.1331,073
21 Feb 202474.8175.2374.8174.9674.9620,310
20 Feb 202475.4175.5474.8374.9974.9948,862
19 Feb 202475.4575.7275.3875.7175.7144,682
16 Feb 202475.7876.0275.6075.8375.8352,002
15 Feb 202475.6075.6575.3575.4775.4710,519
14 Feb 202474.7775.2674.7175.0875.0820,229
13 Feb 202475.1875.3874.4074.6174.6126,926
12 Feb 202475.2675.5175.1075.5175.5129,931
09 Feb 202474.9575.2174.8574.9874.9816,714
08 Feb 202474.9175.1074.8074.7874.7823,659
07 Feb 202474.3574.8274.2674.7574.7512,971
06 Feb 202474.5774.7374.4074.5074.5014,879
05 Feb 202474.3074.7474.2774.5374.5330,248
02 Feb 202473.6174.1773.5674.1574.1518,420
01 Feb 202473.2373.7472.9272.9672.9618,923
31 Jan 202473.7273.7873.2173.2773.2721,422
30 Jan 202473.8273.9173.6873.9073.9024,327
29 Jan 202473.2473.5373.1773.4473.4453,142
26 Jan 202473.0373.3172.9373.3173.3118,736
25 Jan 202472.7173.1472.6573.1373.1315,127
24 Jan 202472.8173.0372.7372.9872.9812,578
23 Jan 202472.5272.7272.3472.6072.6023,126
22 Jan 202472.5372.6772.4672.5972.5924,151
19 Jan 202472.0172.1571.8772.0372.0317,019
18 Jan 202471.2171.6271.1771.5271.5217,031
17 Jan 202471.4971.4971.1771.2971.2938,075
16 Jan 202471.8972.1371.7672.0072.0031,733
15 Jan 202472.0372.0671.8871.9371.9322,007
12 Jan 202471.8672.1071.6271.9171.9111,591
11 Jan 202472.0872.1471.4971.5371.5324,371
10 Jan 202471.8271.8671.6271.7771.778,458
09 Jan 202471.5671.6471.2871.6371.6343,513
08 Jan 202470.9971.2670.8671.1571.1521,814
05 Jan 202471.0171.2270.8771.1171.1132,613
04 Jan 202471.2671.4871.1271.4671.4623,275
03 Jan 202472.0172.1571.3971.4771.4729,972
02 Jan 202472.1872.3371.8672.1672.1640,943
29 Dec 202372.2472.4572.1272.1972.1916,613
28 Dec 202372.0272.2171.9372.1972.1950,693
27 Dec 202372.0072.2471.7471.7471.7431,989
22 Dec 202371.8471.8471.4971.5971.5917,832
21 Dec 202371.6871.8271.4771.7571.7535,474
20 Dec 202372.1272.1571.8572.0672.0629,883
19 Dec 202371.6171.6971.2771.4571.4541,314
18 Dec 202371.2071.5771.2071.6071.6024,066
15 Dec 202371.2171.3170.9371.2871.2828,935
14 Dec 202371.4471.7070.8770.8870.8823,527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...