LSE - Delayed Quote USD

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

110.31
-0.33
(-0.30%)
As of 8:26:42 AM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 2025110.43110.43110.31110.31110.31180
May 14, 2025110.65110.92110.36110.64110.6410,839
May 13, 2025109.55110.68109.06110.61110.6115,085
May 12, 2025109.74109.74108.54109.36109.3613,452
May 9, 2025107.46107.78107.37107.34107.344,617
May 8, 2025107.34107.92106.94107.49107.499,277
May 7, 2025106.98107.44106.51106.51106.5124,740
May 6, 2025107.14107.59106.47107.05107.051,451
May 2, 2025106.63107.57106.53107.43107.4313,840
May 1, 2025106.42106.69105.72106.76106.762,522
Apr 30, 2025105.39105.49103.50104.71104.716,306
Apr 29, 2025105.22105.29104.83105.25105.251,718
Apr 28, 2025104.42105.28104.40104.41104.413,192
Apr 25, 2025104.60104.66103.76104.03104.0316,383
Apr 24, 2025102.15103.60101.61103.52103.5217,459
Apr 23, 2025102.25103.66102.23102.74102.746,758
Apr 22, 2025100.53100.7899.41100.78100.787,749
Apr 17, 2025100.94101.11100.00100.42100.422,206
Apr 16, 2025100.76101.38100.43101.43101.432,220
Apr 15, 2025101.65102.41101.47102.03102.0311,847
Apr 14, 2025101.66101.96101.49101.66101.6615,273
Apr 11, 202599.6299.6298.1098.5498.5420,895
Apr 10, 2025101.24101.4698.3598.3298.3225,810
Apr 9, 202593.7694.6292.0093.4893.485,825
Apr 8, 202596.1697.9495.5996.4296.424,229
Apr 7, 202590.8995.4090.5792.9392.9310,318
Apr 4, 2025101.00101.1396.2697.1797.1712,826
Apr 3, 2025103.04103.32101.93102.18102.182,769
Apr 2, 2025104.98105.51104.13105.51105.513,810
Apr 1, 2025104.72105.16104.06105.15105.155,734
Mar 31, 2025103.86103.97103.08103.79103.796,624
Mar 28, 2025106.00106.20104.95104.79104.791,268
Mar 27, 2025106.61106.89106.15106.76106.7674,487
Mar 26, 2025108.02108.02107.00107.13107.1315,442
Mar 25, 2025107.49108.08107.48107.86107.86369
Mar 24, 2025107.22107.70107.07107.51107.5118,005
Mar 21, 2025106.24106.39105.49106.01106.012,111
Mar 20, 2025 0.36572 Dividend
Mar 20, 2025107.24107.56105.95106.57106.5710,064
Mar 19, 2025106.24107.04106.19107.00106.636,736
Mar 18, 2025107.03107.17105.97106.29105.938,540
Mar 17, 2025105.69106.73105.59106.63106.2714,868
Mar 14, 2025105.21105.77104.50105.77105.4113,267
Mar 13, 2025104.65105.32104.20104.35103.999,965
Mar 12, 2025104.90105.96104.46105.40105.044,045
Mar 11, 2025105.71106.13104.29104.46104.113,993
Mar 10, 2025107.30107.62105.73105.75105.396,663
Mar 7, 2025107.71107.89106.74106.74106.384,770
Mar 6, 2025108.37108.83107.73108.52108.1514,585
Mar 5, 2025108.22108.70107.68107.75107.3825,110
Mar 4, 2025108.59108.67106.77106.53106.164,569
Mar 3, 2025109.87110.43109.69109.92109.543,831
Feb 28, 2025108.36108.71107.94108.45108.0810,885
Feb 27, 2025110.37110.73109.33109.77109.3910,202
Feb 26, 2025110.32110.85110.22110.77110.3924,024
Feb 25, 2025109.94110.44109.34109.33108.967,097
Feb 24, 2025111.12111.22110.01110.56110.183,648
Feb 21, 2025112.15112.26111.64111.60111.213,292
Feb 20, 2025112.17112.39111.78111.75111.374,353
Feb 19, 2025112.50112.53111.88112.02111.645,796
Feb 18, 2025112.50112.65112.18112.31111.921,161
Feb 17, 2025112.24112.44112.24112.44112.06722
Feb 14, 2025112.19112.24112.03112.10111.723,333
Feb 13, 2025110.77111.55110.68111.62111.247,610
Feb 12, 2025110.90111.01109.84110.30109.927,715
Feb 11, 2025110.46110.94110.46110.88110.505,856
Feb 10, 2025110.45112.60110.38110.72110.3413,230
Feb 7, 2025111.10111.36110.61110.29109.924,924
Feb 6, 2025110.75111.04110.75111.04110.661,204
Feb 5, 2025109.75110.31109.70110.21109.832,905
Feb 4, 2025109.28110.15108.93110.12109.742,873
Feb 3, 2025108.03109.48108.03109.40109.036,451
Jan 31, 2025111.20111.29110.95111.29110.9114,624
Jan 30, 2025110.57111.10110.31110.54110.1731,529
Jan 29, 2025110.50110.54110.09110.10109.724,670
Jan 28, 2025109.63110.14109.37109.85109.4722,053
Jan 27, 2025109.17109.60108.13109.22108.8535,070
Jan 24, 2025110.99111.15110.94111.12110.7412,992
Jan 23, 2025110.16110.59110.02110.59110.212,299
Jan 22, 2025110.74110.74109.96110.46110.083,532
Jan 21, 2025109.03109.50109.02109.50109.136,427
Jan 20, 2025108.83109.45108.48109.31108.9412,555
Jan 17, 2025107.87108.63107.83108.78108.4113,765
Jan 16, 2025107.96108.04107.49107.90107.5316,477
Jan 15, 2025105.99107.64105.41107.19106.8227,378
Jan 14, 2025106.10106.30105.63105.63105.2712,249
Jan 13, 2025105.17105.21104.61104.94104.5916,776
Jan 10, 2025106.92107.15105.41105.41105.0580,180
Jan 9, 2025106.77107.23106.67107.07106.701,633
Jan 8, 2025107.39107.54106.60107.06106.6976,400
Jan 7, 2025108.22108.61107.76107.88107.516,509
Jan 6, 2025107.60108.84107.52108.84108.4723,399
Jan 3, 2025106.53107.04106.40106.95106.5813,094
Jan 2, 2025106.98107.33106.44106.69106.3312,274
Dec 31, 2024106.71107.14106.69107.14106.781,340
Dec 30, 2024107.52107.73106.31106.74106.381,228
Dec 27, 2024108.37108.60107.49107.76107.392,728
Dec 24, 2024108.07108.07107.65107.70107.331
Dec 23, 2024107.35107.39106.59106.90106.533,031
Dec 20, 2024105.77107.00104.85107.21106.8410,630
Dec 19, 2024106.63107.23106.55106.75106.394,208
Dec 18, 2024109.44109.67109.30109.46109.087,987
Dec 17, 2024109.44109.52109.31109.42109.051,174
Dec 16, 2024110.28110.28109.51109.79109.413,797
Dec 13, 2024109.85110.08109.39109.38109.0012,304
Dec 12, 2024 0.369289 Dividend
Dec 12, 2024110.34110.43110.04110.16109.785,597
Dec 11, 2024109.91110.73109.80110.73109.9831,322
Dec 10, 2024110.39110.45110.15110.15109.4193,808
Dec 9, 2024111.19111.24110.78110.78110.031,230
Dec 6, 2024110.83111.20110.79111.04110.301,351
Dec 5, 2024110.82111.36110.79110.99110.2412,164
Dec 4, 2024110.47110.72110.39110.72109.979,793
Dec 3, 2024110.26110.36110.10110.17109.434,993
Dec 2, 2024109.60109.97109.55109.96109.225,051
Nov 29, 2024109.31109.78109.31109.77109.031,043
Nov 28, 2024109.24109.40109.20109.35108.61708
Nov 27, 2024109.10109.30108.95109.03108.291,545
Nov 26, 2024108.57109.05108.57108.99108.262,197
Nov 25, 2024109.06109.10108.94108.94108.218,850
Nov 22, 2024107.61108.22107.61108.24107.512,835
Nov 21, 2024107.40107.99107.05107.94107.215,521
Nov 20, 2024107.92107.92107.02106.79106.072,348
Nov 19, 2024107.53107.53106.75107.38106.654,223
Nov 18, 2024106.98107.36106.40107.36106.632,890
Nov 15, 2024107.50107.63106.82106.92106.2016,292
Nov 14, 2024108.43108.83108.43108.53107.801,930
Nov 13, 2024108.28108.76108.00108.54107.81654
Nov 12, 2024108.94109.55108.77108.54107.8012,859
Nov 11, 2024109.29109.51109.01109.39108.6510,175
Nov 8, 2024109.09109.13108.82109.02108.297,282
Nov 7, 2024108.20109.12108.20109.00108.276,634
Nov 6, 2024108.41108.53107.45107.61106.885,247
Nov 5, 2024105.57106.09105.54106.26105.542,430
Nov 4, 2024105.72105.94105.57105.57104.8620,739
Nov 1, 2024105.33106.04105.28105.90105.194,262
Oct 31, 2024106.19106.29105.20105.33104.6213,474
Oct 30, 2024107.32107.36106.83107.19106.478,327
Oct 29, 2024107.33107.33106.90107.13106.4018,474
Oct 28, 2024107.30107.33107.16107.26106.545,918
Oct 25, 2024106.87107.57106.83107.28106.562,351
Oct 24, 2024106.88107.21106.79106.84106.121,834
Oct 23, 2024107.34107.34106.67106.67105.9559
Oct 22, 2024107.57107.57107.03107.36106.6411,341
Oct 21, 2024108.07108.36107.37107.37106.65173
Oct 18, 2024107.86108.17107.86108.13107.401,954
Oct 17, 2024107.83108.58107.81108.06107.339,507
Oct 16, 2024107.42107.51107.27107.53106.8114,289
Oct 15, 2024108.30108.35107.80107.86107.1318,498
Oct 14, 2024107.65108.18107.63108.14107.411,426
Oct 11, 2024107.08107.70106.86107.65106.933,339
Oct 10, 2024107.16107.40106.87107.04106.313,157
Oct 9, 2024106.39106.61106.31107.02106.30684
Oct 8, 2024105.88106.45105.80106.45105.732,998
Oct 7, 2024106.43107.16106.17106.66105.943,358
Oct 4, 2024106.22106.80106.08106.17105.454,624
Oct 3, 2024106.27106.42105.89106.01105.30733
Oct 2, 2024106.32106.54106.09106.58105.874,405
Oct 1, 2024107.40107.44106.07106.37105.652,470
Sep 30, 2024107.24107.50106.88107.12106.403,737
Sep 27, 2024107.48107.70107.27107.60106.8715,809
Sep 26, 2024107.67107.75107.33107.26106.543,338
Sep 25, 2024106.69106.94106.67106.75106.031,968
Sep 24, 2024106.70106.79106.44106.65105.931,819
Sep 23, 2024106.33106.48106.22106.48105.767,154
Sep 20, 2024106.33106.49105.78105.72105.011,738
Sep 19, 2024106.52106.69106.23106.55105.83588
Sep 18, 2024105.18105.40104.90104.90104.194,365
Sep 17, 2024105.30105.50105.30105.35104.64864
Sep 16, 2024104.64105.05104.64104.79104.08991
Sep 13, 2024104.38104.61104.38104.82104.111,375
Sep 12, 2024 0.32321 Dividend
Sep 12, 2024103.65103.87103.39103.67102.979,094
Sep 11, 2024102.60102.86101.89101.86100.85411
Sep 10, 2024102.54102.96102.37102.62101.601,624
Sep 9, 2024102.30102.71102.30102.42101.407,574
Sep 6, 2024102.72103.42102.09101.81100.801,377
Sep 5, 2024103.41103.98103.10103.10102.084,961
Sep 4, 2024103.20104.15103.20103.81102.7821,465
Sep 3, 2024105.95105.95104.46104.56103.533,927
Sep 2, 2024105.69105.95105.53105.92104.87769
Aug 30, 2024105.63105.63105.52105.22104.18130
Aug 29, 2024104.99105.71104.99105.68104.648,712
Aug 28, 2024105.60105.89104.99105.00103.96700
Aug 27, 2024105.66105.66105.12105.30104.261,565
Aug 23, 2024104.89105.58104.81105.54104.50193,235
Aug 22, 2024105.07105.28104.80104.80103.762,169
Aug 21, 2024104.71105.12104.65104.89103.852,978
Aug 20, 2024104.82104.87104.65104.36103.331,274
Aug 19, 2024103.63104.30103.63104.29103.254,260
Aug 16, 2024103.63103.63102.89103.33102.3125,560
Aug 15, 2024101.88103.15101.88103.08102.079,402
Aug 14, 2024101.44101.62101.18101.60100.591,713
Aug 13, 2024100.17100.7799.89100.7599.759,481
Aug 12, 202499.75100.0599.5499.6698.671,461
Aug 9, 202499.3199.7098.9599.3798.3911,679
Aug 8, 202497.6398.9697.0098.8797.895,323
Aug 7, 202498.1899.2897.9799.1098.1221,852
Aug 6, 202497.7697.9396.6897.3696.394,457
Aug 5, 202496.63102.8894.9497.0496.0811,049
Aug 2, 2024100.67100.6898.8599.0298.045,814
Aug 1, 2024103.50103.50102.88101.86100.86913
Jul 31, 2024102.56103.26102.55103.26102.2422,835
Jul 30, 2024102.00102.25101.58101.58100.5815,053
Jul 29, 2024102.23102.32101.72101.83100.832,102
Jul 26, 2024101.17101.74101.17101.71100.702,214
Jul 25, 2024101.25101.58100.60101.54100.5438,225
Jul 24, 2024102.73102.96102.15101.99100.988,526
Jul 23, 2024103.46103.80103.22103.80102.779,008
Jul 22, 2024102.93103.50102.86103.16102.14935
Jul 19, 2024103.24103.52102.68102.68101.663,470
Jul 18, 2024104.25104.64103.68103.57102.554,498
Jul 17, 2024104.90104.90104.30104.31103.2825,978
Jul 16, 2024104.74105.08104.60105.04104.001,305
Jul 15, 2024104.89105.05104.89105.13104.082,093
Jul 12, 2024104.19104.50104.00105.10104.067,281
Jul 11, 2024104.47105.00104.46104.16103.131,239
Jul 10, 2024103.50103.88103.50103.99102.961,771
Jul 9, 2024103.62103.68103.35103.35102.333,061
Jul 8, 2024103.24103.50103.15103.49102.46301
Jul 5, 2024103.11103.16102.89103.15102.13518
Jul 4, 2024102.84103.10102.84102.97101.9576
Jul 3, 2024102.15102.67102.15102.62101.60788
Jul 2, 2024101.44101.73101.15101.73100.722,471
Jul 1, 2024101.94102.17101.40101.40100.401,191
Jun 28, 2024101.90102.20101.80101.88100.871,410
Jun 27, 2024101.48101.74101.37101.44100.4438
Jun 26, 2024101.85101.85101.12101.24100.246,366
Jun 25, 2024101.39101.53101.29101.43100.431,320
Jun 24, 2024101.29101.75101.29101.70100.691,612
Jun 21, 2024101.50101.50101.10101.12100.124,102
Jun 20, 2024101.90102.00101.61101.76100.757,393
Jun 19, 2024101.73101.96101.63101.66100.6513,823
Jun 18, 2024101.35101.57101.30101.43100.438,883
Jun 17, 2024100.49100.81100.49100.7599.75261
Jun 14, 2024100.87100.87100.28100.4999.501,754
Jun 13, 2024 0.60796 Dividend
Jun 13, 2024101.69101.69100.72100.7699.77207
Jun 12, 2024101.05102.45101.02102.29100.684,980
Jun 11, 2024101.02101.03100.39100.5898.99343
Jun 10, 2024100.62100.91100.49100.9199.322,498
Jun 7, 2024101.50101.58100.60101.1299.522,297
Jun 6, 2024101.30101.30101.29101.3299.72134
Jun 5, 2024100.25100.82100.25100.7899.199,673
Jun 4, 2024100.08100.0999.5999.8198.24294
Jun 3, 2024100.47100.71100.04100.0698.48545
May 31, 202499.2599.4699.0898.9397.379,196
May 30, 202499.1399.4599.0399.4297.851,396
May 29, 202499.8699.8999.4499.5197.9414,247
May 28, 2024100.82100.90100.38100.5198.92412
May 24, 202499.80100.5499.80100.4998.904,109
May 23, 2024100.98101.22100.37100.5898.9923,238
May 22, 2024100.85100.89100.61100.7399.143,225
May 21, 2024100.79100.82100.67100.8099.21379
May 20, 2024100.86101.10100.86101.1099.50706
May 17, 2024100.55100.64100.51100.5498.955,229
May 16, 2024100.92100.96100.75100.8999.301,076
May 15, 202499.64100.4999.64100.4998.908,750

Related Tickers