LSE - Delayed Quote USD

Vanguard FTSE Developed World UCITS ETF USD Accumulation (VHVE.L)

114.70
+0.16
+(0.14%)
At close: 4:35:10 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 2025114.52114.74113.92114.70114.709,005
May 14, 2025114.04114.70114.04114.54114.547,048
May 13, 2025113.40114.46113.24114.46114.4672,383
May 12, 2025112.00113.68111.80113.10113.1011,867
May 9, 2025111.60111.60110.62111.08111.0813,934
May 8, 2025111.16111.62110.48111.28111.2814,292
May 7, 2025111.24111.24110.00110.00110.007,699
May 6, 2025111.10111.28110.00110.86110.865,093
May 2, 2025110.00111.30109.76111.00111.005,287
May 1, 2025110.00110.66109.76110.34110.343,918
Apr 30, 2025109.56109.56107.10108.24108.2417,114
Apr 29, 2025109.22109.22108.20108.72108.729,678
Apr 28, 2025108.54108.86107.84108.04108.048,672
Apr 25, 2025107.96108.72107.12107.64107.6429,819
Apr 24, 2025106.12107.16105.28106.95106.9526,933
Apr 23, 2025105.34107.30105.34106.38106.3816,899
Apr 22, 2025103.98104.28102.94104.12104.128,412
Apr 17, 2025104.50104.76103.50104.04104.049,263
Apr 16, 2025104.48105.00103.84105.00105.0020,056
Apr 15, 2025105.20105.86104.56105.54105.5414,129
Apr 14, 2025105.46105.70104.96105.20105.2019,567
Apr 11, 2025102.90103.08101.50101.84101.849,284
Apr 10, 2025105.10108.84101.46101.46101.4613,162
Apr 9, 202597.1697.9094.9196.9096.9020,597
Apr 8, 202599.53101.7098.8899.9599.9520,312
Apr 7, 202597.23100.5693.5497.1797.1770,289
Apr 4, 2025104.98104.9899.23100.44100.4444,014
Apr 3, 2025107.00107.04105.50105.86105.8611,569
Apr 2, 2025108.54108.76107.68109.07109.075,596
Apr 1, 2025108.74108.88107.66108.72108.7214,845
Mar 31, 2025107.50107.84106.44107.46107.465,530
Mar 28, 2025110.04110.04108.48108.48108.4812,415
Mar 27, 2025110.84110.84110.00110.46110.467,637
Mar 26, 2025112.44112.44110.70110.84110.846,967
Mar 25, 2025111.70111.84111.14111.50111.508,458
Mar 24, 2025110.74111.42110.50111.26111.2621,650
Mar 21, 2025110.04110.04109.00109.76109.7629,081
Mar 20, 2025111.34111.34109.52110.11110.117,697
Mar 19, 2025109.52110.30109.44110.26110.2610,027
Mar 18, 2025110.26110.56109.24109.62109.6214,862
Mar 17, 2025109.02110.10108.86110.00110.0019,783
Mar 14, 2025107.84109.24107.70109.04109.0421,672
Mar 13, 2025108.30108.66107.44107.62107.627,816
Mar 12, 2025108.74109.08107.60108.84108.8437,684
Mar 11, 2025109.14109.24107.50107.84107.8416,117
Mar 10, 2025110.94110.94109.00109.24109.247,440
Mar 7, 2025111.14111.38110.04110.12110.127,925
Mar 6, 2025111.90112.20111.00111.96111.9625,170
Mar 5, 2025111.02112.16110.90110.90110.9015,171
Mar 4, 2025112.36112.36109.80109.96109.9618,431
Mar 3, 2025113.42114.00113.00113.34113.349,875
Feb 28, 2025112.22112.24111.36112.06112.0616,647
Feb 27, 2025114.00114.10112.64113.32113.324,809
Feb 26, 2025114.46114.46113.18114.20114.2020,489
Feb 25, 2025113.46113.96112.76113.14113.147,017
Feb 24, 2025114.38114.62113.40114.02114.0215,808
Feb 21, 2025116.36116.36114.98115.52115.528,336
Feb 20, 2025116.00116.00115.00115.72115.724,790
Feb 19, 2025116.10116.10115.36115.58115.5812,650
Feb 18, 2025116.10116.10115.64115.74115.7416,830
Feb 17, 2025115.84115.92115.70115.88115.884,736
Feb 14, 2025116.16116.16115.44116.08116.085,786
Feb 13, 2025115.04115.22114.14115.08115.0810,643
Feb 12, 2025115.00115.00113.42113.68113.6817,429
Feb 11, 2025114.66114.66113.86114.28114.288,329
Feb 10, 2025114.50114.50113.30114.20114.2020,585
Feb 7, 2025115.00115.00113.76114.26114.265,117
Feb 6, 2025114.98114.98114.20114.86114.8610,124
Feb 5, 2025113.78113.78112.96113.76113.764,725
Feb 4, 2025112.80114.24112.10114.24114.2414,336
Feb 3, 2025111.38112.86111.28112.52112.5231,821
Jan 31, 2025114.50114.76114.46114.74114.7418,259
Jan 30, 2025114.44114.94113.70113.98113.9817,254
Jan 29, 2025114.02114.44113.46113.60113.6011,521
Jan 28, 2025113.78113.78112.76113.00113.0024,438
Jan 27, 2025113.32114.44111.80112.64112.6456,677
Jan 24, 2025115.18115.18114.28114.48114.4896,985
Jan 23, 2025113.98114.00113.44113.98113.98341,279
Jan 22, 2025114.02114.02113.34113.84113.8410,955
Jan 21, 2025113.06113.06112.30112.90112.9017,337
Jan 20, 2025112.98112.98111.80112.65112.652,910
Jan 17, 2025111.68112.22111.18112.12112.1262,152
Jan 16, 2025111.94111.96111.00111.22111.224,452
Jan 15, 2025110.00110.96109.18110.46110.4632,553
Jan 14, 2025109.56109.56108.80108.94108.946,753
Jan 13, 2025109.04109.04107.80108.76108.7612,715
Jan 10, 2025110.74110.74108.72108.72108.725,531
Jan 9, 2025110.40110.52109.98110.02110.026,260
Jan 8, 2025110.74110.88109.96110.50110.5014,558
Jan 7, 2025111.98111.98110.82111.08111.0817,176
Jan 6, 2025111.00112.22110.90112.22112.2222,441
Jan 3, 2025110.34110.44109.69110.44110.4418,800
Jan 2, 2025110.90110.90109.86110.08110.0811,613
Dec 31, 2024110.48110.51110.00110.49110.497,758
Dec 30, 2024111.34111.34109.54110.50110.5016,908
Dec 27, 2024112.22112.22110.72111.06111.0618,833
Dec 24, 2024111.18111.18110.80110.97110.97643
Dec 23, 2024110.80111.12109.90110.24110.249,460
Dec 20, 2024109.54110.60108.10110.60110.6016,478
Dec 19, 2024109.98110.48109.82110.04110.049,007
Dec 18, 2024113.40113.40112.60112.78112.7812,655
Dec 17, 2024113.00113.00112.58112.84112.848,229
Dec 16, 2024113.72113.76112.90113.22113.2239,779
Dec 13, 2024113.54113.62112.62112.90112.9012,776
Dec 12, 2024114.00114.00113.29113.60113.607,398
Dec 11, 2024113.20113.76112.94113.76113.765,642
Dec 10, 2024113.76113.76113.20113.20113.2025,898
Dec 9, 2024114.30114.30113.60113.82113.8210,460
Dec 6, 2024114.16114.22113.78114.10114.105,834
Dec 5, 2024114.02114.08113.80114.00114.008,560
Dec 4, 2024113.22114.12113.22113.74113.7416,418
Dec 3, 2024113.22113.62113.00113.12113.1217,597
Dec 2, 2024112.98113.00112.28112.74112.741,338
Nov 29, 2024112.82112.84112.22112.74112.749,398
Nov 28, 2024112.56112.56112.18112.32112.3237,316
Nov 27, 2024112.50112.60111.95111.95111.958,976
Nov 26, 2024111.54112.18111.52111.94111.945,830
Nov 25, 2024112.70112.70111.38111.38111.384,563
Nov 22, 2024111.22111.30110.50111.20111.2010,179
Nov 21, 2024111.00111.00109.90110.92110.927,350
Nov 20, 2024110.34110.80109.57109.74109.746,474
Nov 19, 2024110.54110.54109.24110.30110.3015,659
Nov 18, 2024110.38110.38109.70110.32110.329,866
Nov 15, 2024111.18111.18109.76110.40110.409,009
Nov 14, 2024111.50111.74111.30111.50111.501,999
Nov 13, 2024111.98111.98111.00111.30111.305,099
Nov 12, 2024112.50112.50111.50111.50111.5024,899
Nov 11, 2024113.14113.16112.18112.18112.1814,344
Nov 8, 2024112.22112.62111.62111.98111.988,388
Nov 7, 2024111.66112.04110.82111.94111.9410,763
Nov 6, 2024110.26111.54110.24110.58110.5822,218
Nov 5, 2024108.68109.26108.34109.26109.267,571
Nov 4, 2024109.04109.04108.34108.44108.4458,530
Nov 1, 2024108.16109.10108.00108.92108.927,616
Oct 31, 2024109.44109.50108.00108.24108.246,362
Oct 30, 2024110.32110.74109.74110.12110.129,229
Oct 29, 2024110.76110.76109.78109.80109.801,505
Oct 28, 2024110.68110.68109.92110.20110.2010,717
Oct 25, 2024110.00110.52109.73110.18110.186,671
Oct 24, 2024109.50110.28109.50109.64109.644,458
Oct 23, 2024110.74110.74109.34109.34109.343,154
Oct 22, 2024110.56110.78110.00110.78110.788,597
Oct 21, 2024111.20111.20110.06110.06110.067,929
Oct 18, 2024111.10111.16110.80111.08111.081,942
Oct 17, 2024111.00111.30110.56111.04111.045,558
Oct 16, 2024110.80110.80110.24110.46110.466,595
Oct 15, 2024111.80111.80110.54110.54110.5419,588
Oct 14, 2024110.44111.24110.44111.07111.072,441
Oct 11, 2024110.42110.58109.48110.44110.447,241
Oct 10, 2024110.28110.28109.70109.78109.782,208
Oct 9, 2024109.44110.00109.22110.00110.0010,866
Oct 8, 2024108.90109.50108.58109.32109.324,623
Oct 7, 2024110.22110.22109.10109.54109.548,451
Oct 4, 2024109.44109.72108.98109.05109.053,565
Oct 3, 2024109.30109.48108.63108.96108.9612,214
Oct 2, 2024109.78110.00108.88110.00110.004,235
Oct 1, 2024110.84110.84109.00109.12109.125,503
Sep 30, 2024110.56110.60109.82109.96109.968,199
Sep 27, 2024110.36110.74110.12110.55110.553,450
Sep 26, 2024110.64110.78110.30110.20110.20903
Sep 25, 2024109.60109.90109.50109.62109.626,702
Sep 24, 2024109.44109.80109.22109.64109.644,751
Sep 23, 2024109.30109.48108.90109.42109.4210,082
Sep 20, 2024109.82109.82108.78108.65108.651,733
Sep 19, 2024109.38109.60108.88109.49109.492,374
Sep 18, 2024108.06108.46107.76107.76107.76668
Sep 17, 2024108.00108.48107.84108.28108.285,512
Sep 16, 2024107.78108.02107.52107.64107.643,857
Sep 13, 2024107.22108.26107.22108.26108.261,826
Sep 12, 2024106.62106.64106.04106.52106.523,239
Sep 11, 2024105.64105.64103.92104.32104.324,786
Sep 10, 2024105.44105.44104.80104.98104.984,227
Sep 9, 2024105.12106.22104.60104.96104.963,784
Sep 6, 2024106.14106.16104.26104.34104.343,865
Sep 5, 2024106.26106.84105.60105.60105.608,832
Sep 4, 2024106.14106.74105.80106.28106.2820,018
Sep 3, 2024108.60108.80106.96106.96106.969,720
Sep 2, 2024108.42108.58108.08108.50108.5061,660
Aug 30, 2024108.34108.36107.72107.72107.7210,450
Aug 29, 2024108.06108.46107.70108.26108.269,331
Aug 28, 2024108.18108.28107.76107.55107.553,683
Aug 27, 2024108.48108.48107.63107.82107.8216,650
Aug 23, 2024107.84108.36107.34108.17108.1717,571
Aug 22, 2024107.52108.00107.44107.82107.824,551
Aug 21, 2024107.12107.66107.12107.43107.432,082
Aug 20, 2024107.30107.42106.98106.90106.906,825
Aug 19, 2024105.94107.28105.94107.28107.2813,362
Aug 16, 2024106.16106.24105.40105.82105.8217,634
Aug 15, 2024104.64105.68104.30105.59105.5912,733
Aug 14, 2024104.06104.54103.70104.54104.545,830
Aug 13, 2024103.02103.26102.10103.26103.265,118
Aug 12, 2024102.60102.60101.76102.06102.063,981
Aug 9, 2024101.82102.16101.28101.72101.7217,977
Aug 8, 2024100.40101.3299.30101.32101.3212,769
Aug 7, 2024100.30101.72100.10101.43101.4320,550
Aug 6, 2024100.00101.2499.00100.10100.1010,153
Aug 5, 202499.85100.2697.0799.3799.3732,029
Aug 2, 2024102.92102.92101.22101.48101.4814,625
Aug 1, 2024105.72105.84104.34104.44104.448,122
Jul 31, 2024105.28105.80105.00105.76105.769,606
Jul 30, 2024104.68104.68104.00104.10104.102,287
Jul 29, 2024105.38105.38104.22104.23104.234,868
Jul 26, 2024104.00104.30103.60104.28104.2812,316
Jul 25, 2024104.00104.24102.98104.06104.0618,840
Jul 24, 2024105.28105.36104.50104.49104.4910,355
Jul 23, 2024105.78106.32105.78106.32106.329,854
Jul 22, 2024105.50106.02105.32105.68105.688,057
Jul 19, 2024106.08106.08105.18105.26105.2610,876
Jul 18, 2024107.30107.30106.00106.00106.006,908
Jul 17, 2024107.96107.96106.78106.78106.7822,910
Jul 16, 2024107.50107.68107.14107.30107.3014,775
Jul 15, 2024107.86107.86107.30107.69107.695,635
Jul 12, 2024106.78107.62106.68107.46107.466,716
Jul 11, 2024106.92107.34106.72106.68106.681,141
Jul 10, 2024106.18106.44106.00106.44106.441,990
Jul 9, 2024106.06106.20105.76105.80105.8010,289
Jul 8, 2024106.12106.16105.76106.13106.132,290
Jul 5, 2024106.00106.08105.32105.66105.6639,842
Jul 4, 2024105.58105.62105.34105.41105.412,522
Jul 3, 2024105.00105.24104.66105.24105.2413,333
Jul 2, 2024104.02104.28103.54104.18104.1826,049
Jul 1, 2024104.54104.54103.70104.30104.306,464
Jun 28, 2024104.82104.82104.00104.42104.426,563
Jun 27, 2024104.32104.62103.82103.96103.966,363
Jun 26, 2024104.64104.64103.52103.94103.9414,251
Jun 25, 2024104.32104.32103.70103.94103.944,778
Jun 24, 2024104.16104.28103.62104.22104.225,863
Jun 21, 2024103.96104.02103.36103.36103.3610,213
Jun 20, 2024104.30104.64104.06104.06104.061,902
Jun 19, 2024104.64104.64104.10104.17104.171,543
Jun 18, 2024103.36104.06103.36103.94103.9421,605
Jun 17, 2024103.16103.26102.80103.22103.222,267
Jun 14, 2024103.34103.36102.50102.85102.854,684
Jun 13, 2024103.88103.88103.10103.19103.191,495
Jun 12, 2024102.88104.32102.88104.10104.1012,273
Jun 11, 2024103.02103.02102.00102.46102.467,814
Jun 10, 2024102.86102.90102.06102.63102.631,791
Jun 7, 2024103.32103.32102.42102.84102.842,742
Jun 6, 2024103.32103.56103.00103.20103.204,465
Jun 5, 2024102.60102.68102.02102.68102.689,848
Jun 4, 2024101.82101.98101.38101.44101.4419,335
Jun 3, 2024102.08102.36101.70101.78101.7815,182
May 31, 2024101.48101.68100.62100.68100.683,155
May 30, 2024101.18101.36100.16101.32101.326,761
May 29, 2024102.24102.24101.28101.42101.422,449
May 28, 2024102.86102.88102.20102.32102.3215,041
May 24, 2024101.86102.36101.58102.36102.367,377
May 23, 2024102.94103.30102.16102.78102.783,193
May 22, 2024102.94103.00102.36102.56102.569,399
May 21, 2024102.90102.90102.48102.56102.5612,896
May 20, 2024103.04103.04102.66102.89102.895,400
May 17, 2024102.80102.80102.20102.56102.566,959
May 16, 2024102.22102.80102.22102.67102.674,899
May 15, 2024101.54102.34101.40102.30102.309,216

Related Tickers