LSE - Delayed Quote GBP

Vanguard FTSE Developed Europe ex UK UCITS ETF Distributing (VERX.L)

36.02
+0.14
+(0.39%)
At close: May 9 at 4:39:38 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 9, 202536.0836.2435.9736.0236.02154,386
May 8, 202535.8636.1535.7235.8835.8883,013
May 7, 202536.0036.0235.7235.7635.7687,443
May 6, 202536.1436.3535.6835.8735.87113,558
May 2, 202535.6936.1135.6035.9335.9396,423
May 1, 202535.4235.8335.2335.5135.5150,420
Apr 30, 202535.2135.3534.9035.2235.22132,544
Apr 29, 202534.9435.1334.8335.0535.0578,833
Apr 28, 202534.9435.0834.7934.9134.91105,019
Apr 25, 202534.8734.9534.7434.9234.92121,186
Apr 24, 202534.5734.7734.3834.7734.7760,097
Apr 23, 202534.3534.7734.2634.6534.652,738,389
Apr 22, 202533.9134.0833.6534.0834.08100,106
Apr 17, 202533.9634.1033.7533.8833.8882,398
Apr 16, 202533.8834.0433.5234.0434.04325,343
Apr 15, 202533.5834.0033.5833.9433.94117,034
Apr 14, 202533.7633.8833.5433.7333.73123,195
Apr 11, 202533.4533.4532.7033.1733.1777,083
Apr 10, 202533.7934.2132.9532.9732.97265,470
Apr 9, 202531.8532.2131.3231.7831.78118,127
Apr 8, 202532.1232.8331.9232.5132.51262,481
Apr 7, 202531.4834.2930.0031.7031.70109,862
Apr 4, 202534.1934.3232.4732.8832.88142,751
Apr 3, 202534.2834.6134.2534.2534.2565,583
Apr 2, 202534.9935.0334.6335.0135.01164,028
Apr 1, 202535.2235.2234.9535.1535.15192,163
Mar 31, 202534.9935.0934.5834.7534.75158,744
Mar 28, 202535.3135.4435.2035.3235.3268,203
Mar 27, 202535.2135.5323.0035.4435.44172,019
Mar 26, 202536.1736.4135.7835.7935.79102,662
Mar 25, 202535.9136.2435.8636.0436.04170,573
Mar 24, 202536.1336.4035.7935.8735.8788,110
Mar 21, 202535.9736.1035.8035.9935.99131,812
Mar 20, 2025 0.10599 Dividend
Mar 20, 202536.1736.5735.9336.1236.1283,957
Mar 19, 202536.4036.6336.3736.5636.46108,686
Mar 18, 202536.4636.7936.4636.6036.4974,288
Mar 17, 202536.0436.3536.0136.3536.2494,691
Mar 14, 202535.4036.0835.4036.0835.98133,399
Mar 13, 202535.5235.8235.4035.5135.40174,672
Mar 12, 202535.7335.9235.5635.7235.62239,516
Mar 11, 202536.0536.3035.4735.4935.39155,459
Mar 10, 202536.6336.6435.8835.9935.89174,658
Mar 7, 202536.3836.6436.2936.4836.37358,634
Mar 6, 202536.6036.7336.2436.6536.55173,464
Mar 5, 202536.1736.5936.0736.4736.36108,927
Mar 4, 202535.9836.1035.4435.5535.45175,661
Mar 3, 202535.9436.4335.7636.3136.21115,697
Feb 28, 202535.5735.8835.5635.8835.78255,533
Feb 27, 202535.9436.0335.6635.7935.6897,855
Feb 26, 202536.0736.3736.0736.2436.13164,351
Feb 25, 202535.7836.1035.7035.9635.8663,188
Feb 24, 202535.9936.0235.7235.8535.7576,237
Feb 21, 202535.6835.9035.6735.7735.6648,374
Feb 20, 202535.6535.8135.6235.6535.5490,301
Feb 19, 202535.9636.0735.6135.6235.52298,335
Feb 18, 202536.0136.1535.8836.1036.0071,568
Feb 17, 202535.8236.0835.8236.0435.93119,116
Feb 14, 202535.9436.0535.8435.8835.7854,063
Feb 13, 202535.6935.9735.6635.9535.85140,436
Feb 12, 202535.4035.5035.2435.4635.36167,052
Feb 11, 202535.1135.4935.1135.3935.2830,423
Feb 10, 202535.1035.3135.0335.2635.1576,432
Feb 7, 202535.3635.4235.1235.1135.01118,656
Feb 6, 202534.9035.3834.9035.3335.23160,108
Feb 5, 202534.6034.7934.5534.7834.6863,106
Feb 4, 202534.4434.7734.3434.6634.5628,544
Feb 3, 202534.2234.5434.1534.3934.29151,501
Jan 31, 202535.0935.1634.9935.0134.91521,374
Jan 30, 202534.9235.0134.8435.0134.9145,736
Jan 29, 202534.5834.9034.5834.7834.6769,872
Jan 28, 202534.6134.8134.5834.6534.5544,554
Jan 27, 202534.2934.7334.2534.7234.6298,408
Jan 24, 202534.7235.0434.6934.7234.61113,928
Jan 23, 202534.6034.7634.6034.7734.6739,898
Jan 22, 202534.4234.8034.4234.6834.58114,654
Jan 21, 202534.4434.5134.3134.4834.38331,389
Jan 20, 202534.2934.5534.2434.4234.3238,333
Jan 17, 202534.1934.3534.1934.2934.20108,406
Jan 16, 202533.9934.0333.8833.9933.8975,507
Jan 15, 202533.3233.6833.3233.6433.5495,286
Jan 14, 202533.3033.5333.3033.3533.2526,094
Jan 13, 202533.2533.2933.0033.1133.0244,695
Jan 10, 202533.4733.5333.2833.2933.1932,746
Jan 9, 202533.3033.5333.3033.4733.3833,995
Jan 8, 202533.1233.3032.9833.2033.1033,269
Jan 7, 202532.9033.0932.8233.0632.9738,002
Jan 6, 202532.4432.9632.4432.9632.8640,749
Jan 3, 202532.4932.6932.4332.5132.4146,471
Jan 2, 202532.2232.7432.2232.6732.5734,527
Dec 31, 202432.3832.6332.2032.6332.5371,677
Dec 30, 202432.2832.4632.1932.3232.2385,602
Dec 27, 202432.4032.5732.1332.4332.3421,664
Dec 24, 202432.1832.4632.1232.1232.0266,254
Dec 23, 202432.2832.3131.9032.2332.1439,424
Dec 20, 202432.1032.3431.8032.0831.9975,755
Dec 19, 202432.3132.5632.2132.3732.2841,047
Dec 18, 202432.8532.9232.8032.8332.7347,551
Dec 17, 202432.8332.9132.7432.8332.7439,056
Dec 16, 202432.9333.3632.9332.9832.8890,469
Dec 13, 202433.1333.2733.1333.1733.0746,092
Dec 12, 2024 0.108051 Dividend
Dec 12, 202433.0833.1932.9933.1033.0088,580
Dec 11, 202432.7933.2632.7933.1332.92107,439
Dec 10, 202433.2533.4033.1233.1232.9166,931
Dec 9, 202433.5233.6133.3933.4233.2259,510
Dec 6, 202433.2533.5133.2533.4933.2849,271
Dec 5, 202433.1033.3533.1033.3733.1651,343
Dec 4, 202433.0633.2333.0033.1732.9747,715
Dec 3, 202433.0333.1832.9433.1032.90204,292
Dec 2, 202432.2632.9732.2632.9732.76274,209
Nov 29, 202432.4432.7632.4432.7632.5653,067
Nov 28, 202432.5632.7132.5132.5732.3758,103
Nov 27, 202432.4832.5332.3132.4632.2650,687
Nov 26, 202432.6732.8132.5832.6232.4263,068
Nov 25, 202432.6932.9032.6932.8132.60225,671
Nov 22, 202432.5332.7532.2332.6332.42426,286
Nov 21, 202432.2332.4532.0532.3632.1646,406
Nov 20, 202432.4732.6532.1732.2232.02142,715
Nov 19, 202432.6432.6532.1032.3732.1737,118
Nov 18, 202432.4232.7932.4032.5632.3685,517
Nov 15, 202432.5432.7632.4932.5432.3438,128
Nov 14, 202432.4232.7632.3932.7432.53117,307
Nov 13, 202432.2932.5332.1332.3332.14365,076
Nov 12, 202432.6732.7232.3732.4132.2164,214
Nov 11, 202432.8533.0032.7732.9032.70283,066
Nov 8, 202432.9632.9832.6032.6232.4182,865
Nov 7, 202432.4233.0432.4232.8732.67111,118
Nov 6, 202433.1733.6232.6532.6732.4773,973
Nov 5, 202433.2133.2633.0633.2033.0060,508
Nov 4, 202433.1233.5133.1233.2633.05487,513
Nov 1, 202433.2333.3733.1533.2833.0782,480
Oct 31, 202432.9833.1732.9833.1732.97178,101
Oct 30, 202433.2233.3833.0633.2133.0067,880
Oct 29, 202433.8133.8933.4233.4433.2341,041
Oct 28, 202433.6033.8333.5033.7433.5394,018
Oct 25, 202433.5433.6933.5233.5933.3879,538
Oct 24, 202433.5433.8133.5433.5933.38106,145
Oct 23, 202433.4933.6533.3933.5633.35145,280
Oct 22, 202433.6933.7633.5133.6533.44114,821
Oct 21, 202433.8734.0133.7233.7633.56123,507
Oct 18, 202433.5633.9633.5633.9633.7596,307
Oct 17, 202433.6733.9833.6733.8133.6177,589
Oct 16, 202433.7433.8033.6533.7033.49173,252
Oct 15, 202434.1334.3033.7733.7633.5574,614
Oct 14, 202434.0334.2133.9934.1933.9776,643
Oct 11, 202433.8634.0733.8034.0533.84121,227
Oct 10, 202433.7133.9733.7133.8533.6464,097
Oct 9, 202433.7833.9233.6833.9033.6965,797
Oct 8, 202433.6533.7833.5933.7133.50338,689
Oct 7, 202433.6733.9433.6233.8633.65890,202
Oct 4, 202433.5633.8333.5633.7133.5054,963
Oct 3, 202433.8134.0233.6733.7133.5071,511
Oct 2, 202433.6733.8333.6033.6933.4988,170
Oct 1, 202433.9734.0733.6733.7433.5326,217
Sep 30, 202434.1534.3133.8733.8733.66108,587
Sep 27, 202434.1334.3434.0734.3134.0962,024
Sep 26, 202434.0934.2134.0134.1033.8939,159
Sep 25, 202433.4033.8333.4033.7133.5059,874
Sep 24, 202433.5033.6933.4433.6233.4175,139
Sep 23, 202433.3933.6233.3433.3833.1738,525
Sep 20, 202433.8633.9633.4833.4933.29342,939
Sep 19, 202434.0734.1333.8734.0333.8381,653
Sep 18, 202433.8533.9033.5733.6333.4267,155
Sep 17, 202433.7033.9633.7033.9233.72153,474
Sep 16, 202433.7433.8533.6533.6733.47254,303
Sep 13, 202433.5133.8733.5133.7933.5830,937
Sep 12, 2024 0.081281 Dividend
Sep 12, 202433.6233.6933.4433.5333.3234,908
Sep 11, 202433.3533.5533.3133.4133.1371,187
Sep 10, 202433.3733.5833.2233.2933.0143,843
Sep 9, 202433.2833.5433.2833.4733.1871,140
Sep 6, 202433.6234.1733.2233.2232.93175,296
Sep 5, 202433.5833.8233.5433.5433.2529,316
Sep 4, 202433.6333.8533.6333.7533.46130,671
Sep 3, 202434.4934.5934.1534.1733.88510,356
Sep 2, 202434.3734.5334.2434.4734.1760,691
Aug 30, 202434.3434.5634.3434.4834.1886,219
Aug 29, 202434.1334.4534.1334.4034.11108,578
Aug 28, 202434.1034.2534.0934.2033.9152,176
Aug 27, 202434.1534.2334.0234.1033.8145,618
Aug 23, 202434.1034.2834.0634.2133.9133,320
Aug 22, 202434.1734.3634.1534.1633.8723,140
Aug 21, 202434.1334.2634.1034.1833.8948,237
Aug 20, 202434.2234.2934.0634.1033.8120,135
Aug 19, 202433.7834.2033.7834.1533.8628,951
Aug 16, 202433.9034.0033.7933.9233.6358,145
Aug 15, 202433.7333.9433.5533.8833.5921,132
Aug 14, 202433.5033.6333.4733.6333.3591,284
Aug 13, 202433.1933.2732.9833.2732.9833,484
Aug 12, 202433.2633.3533.1033.1232.8485,276
Aug 9, 202432.9633.3332.9633.1732.8944,738
Aug 8, 202433.0533.1030.4533.0632.7756,599
Aug 7, 202432.6033.2032.6033.1232.8326,369
Aug 6, 202432.6532.9232.3932.6832.4041,152
Aug 5, 202432.3132.6131.9232.5432.2669,157
Aug 2, 202433.2333.4432.8832.9432.6581,829
Aug 1, 202433.7633.9433.4033.4533.16129,670
Jul 31, 202433.9234.1933.8833.9333.6498,261
Jul 30, 202433.3833.8833.3833.6533.3620,201
Jul 29, 202433.7333.8833.4033.4333.1544,869
Jul 26, 202433.2033.6933.2033.6433.3574,905
Jul 25, 202433.3133.3733.0233.3433.0668,910
Jul 24, 202433.6333.6533.4933.5233.23129,978
Jul 23, 202433.8134.0633.7233.8133.5243,798
Jul 22, 202433.4733.9333.4733.8233.5348,144
Jul 19, 202433.5633.6533.4333.4333.1517,035
Jul 18, 202433.7834.0133.6033.6033.3259,633
Jul 17, 202433.9033.9733.5833.7633.4895,467
Jul 16, 202433.9734.0633.8533.9733.6855,628
Jul 15, 202434.4234.4634.0934.1133.8288,737
Jul 12, 202434.2234.4934.1734.4634.1762,115
Jul 11, 202434.0634.2834.0634.1733.8890,055
Jul 10, 202433.8834.0633.8334.0633.7638,045
Jul 9, 202433.9734.1533.7633.8533.5647,539
Jul 8, 202434.1234.4234.0134.1233.8249,606
Jul 5, 202434.2934.4934.0834.1633.8676,448
Jul 4, 202434.1234.3434.1234.3034.0129,120
Jul 3, 202433.9934.2233.9734.0833.7935,557
Jul 2, 202434.0134.0533.6833.8733.5752,124
Jul 1, 202434.2034.4734.0534.1033.81115,697
Jun 28, 202434.0034.0833.8133.9233.6344,692
Jun 27, 202433.9834.1033.9033.9233.6331,032
Jun 26, 202434.2234.3333.8534.0333.7479,372
Jun 25, 202434.1334.2434.0034.1433.8527,789
Jun 24, 202433.9234.3533.9234.2433.9589,427
Jun 21, 202434.0834.3733.9034.0233.7349,771
Jun 20, 202433.9534.2833.9134.2733.9731,601
Jun 19, 202433.9434.0733.8733.9233.62295,976
Jun 18, 202433.8534.1433.8434.0433.7589,971
Jun 17, 202433.7033.9733.5933.7733.48113,268
Jun 14, 202434.0634.0933.4833.6433.3571,858
Jun 13, 2024 0.668113 Dividend
Jun 13, 202434.5334.7334.0434.0433.7565,027
Jun 12, 202435.0635.3434.8635.2634.2992,432
Jun 11, 202435.2635.4734.7034.8333.8737,052
Jun 10, 202435.1435.2735.0335.1534.1953,921
Jun 7, 202435.6835.8235.4235.5534.58133,236
Jun 6, 202435.6335.7735.5435.7334.7544,506
Jun 5, 202435.1535.5635.1535.5034.5344,559
Jun 4, 202435.1935.2434.9735.0734.1130,826
Jun 3, 202435.3335.5535.2235.2634.3043,306
May 31, 202434.9735.2434.9735.1734.2057,336
May 30, 202434.9235.0434.6235.0034.0496,812
May 29, 202434.9435.1234.7434.7633.80216,124
May 28, 202435.3135.5435.0535.1634.2030,858
May 24, 202435.0635.2434.9635.2134.2569,779
May 23, 202435.1935.4635.1935.2934.32153,712
May 22, 202435.1535.3135.0835.2134.2448,316
May 21, 202435.4435.5035.3135.4034.4349,249
May 20, 202435.4935.6535.4835.5734.60106,176
May 17, 202435.4335.6535.4135.4434.4795,841
May 16, 202435.7135.8135.5735.6034.6392,782
May 15, 202435.4835.7235.3435.6834.7071,065
May 14, 202435.3735.5235.3335.4934.5221,588
May 13, 202435.4635.4935.3735.4234.4678,544
May 10, 202435.2435.5135.2435.4234.45219,748
May 9, 202435.0335.2634.9235.2634.29116,866

Related Tickers