Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Vanguard FTSE Developed Europe UCITS ETF (VEUD.L)

47.44
+0.74
+(1.60%)
At close: May 2 at 4:35:23 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202547.0347.5546.9947.4447.4415,879
May 1, 202547.1247.1246.7846.6946.69563
Apr 30, 202546.7446.8446.2846.5446.543,176
Apr 28, 202546.0646.4246.0646.3146.316,443
Apr 25, 202546.0046.0846.0046.0646.063,391
Apr 24, 202545.4245.8545.4245.8345.83870
Apr 23, 202545.5646.0045.5645.6645.664,722
Apr 22, 202545.0145.3744.9445.3745.372,353
Apr 17, 202544.5044.6244.5044.6244.62442
Apr 16, 202544.3344.5244.3344.7544.755,645
Apr 15, 202544.4444.5744.3544.5644.5647,908
Apr 14, 202543.9244.1243.8344.1244.1213,742
Apr 11, 202543.0943.0942.8342.7942.798,753
Apr 10, 202543.1543.1542.2042.3542.352,323
Apr 9, 202540.6040.7439.8740.2640.2627,735
Apr 8, 202540.9241.6040.5441.1141.1140,718
Apr 7, 202542.3342.3339.8140.1640.1619,285
Apr 4, 202544.6244.6242.2442.3342.331,892
Apr 3, 202545.0245.3344.8244.8244.82468
Apr 2, 202545.1645.1644.7545.1345.132,219
Apr 1, 202545.2545.2644.9545.1945.1912,479
Mar 31, 202545.1945.1944.6044.7744.7722,700
Mar 28, 202545.4545.5645.4545.4845.486,374
Mar 27, 202545.2845.6945.2845.6945.692,868
Mar 26, 202545.8145.8745.7645.7845.7813,867
Mar 25, 202546.0646.3746.0646.1946.19609
Mar 24, 202546.3546.3645.9045.8145.817,214
Mar 21, 202546.1046.1045.9046.0146.011,220
Mar 20, 2025 0.203012 Dividend
Mar 20, 202546.7846.7846.3146.3746.373,304
Mar 19, 202546.8346.9046.8346.9046.701,292
Mar 18, 202547.1647.1746.9447.0646.8618,878
Mar 17, 202546.2646.4446.2646.7046.503,273
Mar 14, 202545.8146.1145.8146.1245.92113
Mar 13, 202545.6745.8845.4745.5645.3712,243
Mar 12, 202545.6946.1045.6945.8545.655,563
Mar 11, 202546.0846.2845.4745.5145.312,038
Mar 10, 202546.6246.6245.8945.9045.709,540
Mar 7, 202546.5246.7646.5146.6246.4153,042
Mar 6, 202546.8446.8446.3746.8146.603,093
Mar 5, 202546.0846.5646.0846.5246.3228,282
Mar 4, 202546.5646.5645.0245.0244.8320,423
Mar 3, 202545.2446.0144.9345.9145.718,059
Feb 28, 202544.6944.8544.6944.9044.703,549
Feb 27, 202545.3545.3545.1744.9844.784,068
Feb 26, 202545.3845.5645.3845.6345.4421,488
Feb 25, 202545.1945.3544.9845.1344.9314,236
Feb 24, 202544.9244.9944.7644.8944.704,494
Feb 21, 202544.9045.0344.7244.8544.6528,185
Feb 20, 202544.7844.7844.7844.7844.58192
Feb 19, 202545.1745.1744.6344.5944.399,226
Feb 18, 202545.0845.2445.0845.3145.12750
Feb 17, 202544.9745.1244.9745.2045.005,937
Feb 14, 202545.0045.1745.0045.0344.844,804
Feb 13, 202544.5844.9044.5644.9044.703,328
Feb 12, 202544.1344.1543.9643.9843.793,092
Feb 11, 202543.8643.8643.7043.9643.761,134
Feb 10, 202543.6543.6743.6543.6843.49790
Feb 7, 202543.8543.9443.5143.4643.2713,010
Feb 6, 202543.7843.7843.6243.8943.704,516
Feb 5, 202543.2143.4043.2143.4843.291,042
Feb 4, 202542.7843.0642.7843.1842.993,670
Feb 3, 202543.3543.3542.1942.7242.5421,026
Jan 31, 202543.4343.5143.4343.5143.321,354
Jan 30, 202543.3743.4043.3743.5843.409,036
Jan 29, 202543.1543.1543.1543.1542.971
Jan 28, 202543.0043.1342.9942.9942.801,548
Jan 27, 202542.7243.1542.7243.1542.973,554
Jan 24, 202543.1643.3643.0943.2043.0253,582
Jan 23, 202542.7042.7842.6442.7842.6019,402
Jan 22, 202542.9042.9442.5942.6342.4514,743
Jan 21, 202542.3042.4942.3042.4942.30368
Jan 20, 202541.8742.4241.8242.3042.119,688
Jan 17, 202541.6441.9441.6441.8141.632,384
Jan 16, 202541.4041.4041.3441.5241.34902
Jan 15, 202540.7340.7340.7341.1240.94333
Jan 14, 202540.6240.7040.6240.5340.363,261
Jan 13, 202540.1940.2440.1940.2440.073,762
Jan 10, 202540.6740.6740.6740.5540.382,431
Jan 9, 202541.1341.1341.1341.1340.95-
Jan 8, 202541.2441.2440.8740.9840.807,798
Jan 7, 202541.3241.4241.3241.3141.14659
Jan 6, 202540.8341.3740.8341.3541.1713,634
Jan 3, 202540.7140.7140.4940.5340.358,897
Jan 2, 202540.8140.8540.6040.6040.4221,576
Dec 31, 202440.9040.9240.9040.8640.6853
Dec 30, 202440.8440.8440.5040.5440.3617,400
Dec 27, 202440.7440.9340.7340.9340.752,331
Dec 24, 202440.8740.8740.8640.7140.53734
Dec 23, 202440.5340.5340.4240.4840.302,015
Dec 20, 202440.6340.6340.0040.5440.37171,743
Dec 19, 202441.0741.0740.7140.7440.5634
Dec 18, 202441.8141.8141.7641.7241.541,028
Dec 17, 202441.8241.8241.8241.7441.56231
Dec 16, 202442.6042.7741.8241.9241.7410,306
Dec 13, 202441.9042.1741.9041.8841.704,038
Dec 12, 2024 0.1615 Dividend
Dec 12, 202442.3542.3542.2642.1441.9621
Dec 11, 202442.5642.5642.5642.4242.0830
Dec 10, 202442.3742.3842.3342.3341.99624
Dec 9, 202442.8542.9842.8542.8842.5362,294
Dec 6, 202442.8842.9042.7942.7642.423,552
Dec 5, 202442.4742.7142.4742.7142.36872
Dec 4, 202442.4042.4042.1442.3942.053
Dec 3, 202442.2142.2142.1342.1841.845,177
Dec 2, 202441.5841.9741.5841.8441.502,889
Nov 29, 202441.6241.6541.5341.8841.546,635
Nov 28, 202441.5741.6341.5441.6041.2631,816
Nov 27, 202441.2641.2641.2641.4641.13688
Nov 26, 202441.2641.5641.2241.2240.891,932
Nov 25, 202441.5341.6141.4541.4541.113,572
Nov 22, 202441.2741.2740.7041.0840.754,927
Nov 21, 202441.0341.0340.7440.9940.6612,750
Nov 20, 202441.2941.2940.8740.8740.545,485
Nov 19, 202441.1341.1341.1141.1340.79567
Nov 18, 202441.1941.1941.0641.2140.882,373
Nov 15, 202441.2341.4041.2041.1740.83365
Nov 14, 202441.1241.4741.1241.6041.261,833
Nov 13, 202441.5041.5040.9841.1540.824,533
Nov 12, 202441.9241.9241.2741.2740.931,153
Nov 11, 202442.3142.3842.2842.2841.94550
Nov 8, 202442.7442.7442.5842.0841.74354
Nov 7, 202442.3442.7442.2942.6342.29753
Nov 6, 202442.3343.0842.0942.0741.735,058
Nov 5, 202442.9343.0342.8643.0142.66133
Nov 4, 202443.0443.1543.0342.9242.571,101
Nov 1, 202442.9042.9042.9042.9042.55-
Oct 31, 202442.7242.7242.4142.4442.109,915
Oct 30, 202442.9242.9942.9242.9642.61136
Oct 29, 202443.4043.4043.2243.2242.8610,488
Oct 28, 202443.4643.6343.3743.6043.2417,566
Oct 25, 202443.4043.5343.3543.4243.06532
Oct 24, 202443.5643.5843.5643.3843.03345
Oct 23, 202443.3843.3843.3543.2642.917
Oct 22, 202443.6543.8743.4243.5143.165,532
Oct 21, 202443.8744.0743.8743.6743.31555
Oct 18, 202443.9944.0643.9944.0943.73668
Oct 17, 202444.0144.0143.8343.9143.554,096
Oct 16, 202443.7043.7643.6943.7543.3915,914
Oct 15, 202444.3344.3343.9443.9443.581,830
Oct 14, 202444.2844.2844.2844.2843.92-
Oct 11, 202443.9444.1043.9444.2143.851,284
Oct 10, 202443.8543.8543.8543.8843.53293
Oct 9, 202443.8144.0743.8144.0743.715,931
Oct 8, 202444.0844.0843.7243.8043.44727
Oct 7, 202444.1044.1044.0844.0743.71152
Oct 4, 202444.0644.0843.9943.9943.63945
Oct 3, 202444.2044.2043.9643.9643.60647
Oct 2, 202444.6244.6244.6244.4744.1012
Oct 1, 202444.8344.8644.7444.5144.15570
Sep 30, 202445.4045.4045.0645.0644.693,779
Sep 27, 202445.4245.5645.2545.5645.201,389
Sep 26, 202445.1945.2745.1845.3444.97512
Sep 25, 202445.0045.0144.8144.7444.371,726
Sep 24, 202444.5744.5744.5744.7444.37232
Sep 23, 202444.3144.3544.0644.3543.985,362
Sep 20, 202444.2944.6744.2944.1943.831,260
Sep 19, 202444.9044.9244.8044.8344.471,144
Sep 18, 202444.2744.2744.2744.1643.8045
Sep 17, 202444.3744.3744.3744.3744.01-
Sep 16, 202444.1244.2344.1244.2043.84584
Sep 13, 202443.9244.1243.9244.1243.7644
Sep 12, 2024 0.177214 Dividend
Sep 12, 202443.6943.6943.5343.5643.203,563
Sep 11, 202443.5843.7043.5343.3242.79780
Sep 10, 202443.5343.5643.5343.4142.88221
Sep 9, 202443.2643.7843.2643.6543.1146,530
Sep 6, 202443.9643.9743.8043.5543.0250,313
Sep 5, 202444.1944.2044.1044.0043.4610,612
Sep 4, 202443.9044.2243.9044.1943.652,450
Sep 3, 202445.0245.0244.5344.4843.94339
Sep 2, 202445.0645.0644.7445.0244.47971
Aug 30, 202445.1045.1244.9944.9944.4412,197
Aug 29, 202444.9745.1044.9745.0344.4813,510
Aug 28, 202444.9444.9744.9444.9044.354,462
Aug 27, 202444.9144.9544.8944.8944.34737
Aug 23, 202444.4944.4944.4944.9744.42726
Aug 22, 202444.4444.4444.4444.4143.875
Aug 21, 202444.2444.3044.2444.3543.811,486
Aug 20, 202444.1544.1744.1344.0643.521,877
Aug 19, 202443.7844.1343.7644.1243.5812,793
Aug 16, 202443.5143.5943.4943.5843.043,970
Aug 15, 202443.0943.4343.0643.4242.8930,457
Aug 14, 202442.6843.0142.6843.0142.494,993
Aug 13, 202442.3442.3442.2242.5142.001,002
Aug 12, 202442.3042.3042.1642.2041.691,954
Aug 9, 202442.1242.2641.9942.1941.6835,048
Aug 8, 202441.9341.9341.5241.9041.39803
Aug 7, 202441.3942.0141.3841.9341.426,457
Aug 6, 202441.4241.4241.1041.2640.75874
Aug 5, 202441.2641.3840.8541.3240.825,866
Aug 2, 202442.2842.3342.0442.0441.53776
Aug 1, 202443.2443.2842.9342.5842.072,880
Jul 31, 202443.3843.4143.3843.3942.862,552
Jul 30, 202442.9443.1042.9442.9942.465,886
Jul 29, 202443.2443.2442.8042.8542.334,362
Jul 26, 202442.7843.1042.7843.0842.554,152
Jul 25, 202442.4842.8042.3842.7442.2261,278
Jul 24, 202443.1543.1643.0643.0142.492,215
Jul 23, 202443.3643.3643.2443.2542.731,009
Jul 22, 202443.3443.3443.3443.3442.81-
Jul 19, 202442.9543.0342.9142.9142.3910,765
Jul 18, 202443.7443.7443.3743.3542.823,942
Jul 17, 202443.4543.5343.4043.5543.02404
Jul 16, 202443.5143.5443.5143.5343.00460
Jul 15, 202443.9744.1443.7843.7743.2418,026
Jul 12, 202443.8743.9443.8744.2243.682,305
Jul 11, 202443.4243.8443.4243.6443.1199,076
Jul 10, 202442.8742.8842.8743.2142.69582
Jul 9, 202443.1243.1242.7642.7142.1913,121
Jul 8, 202443.1743.4743.1743.2642.746,374
Jul 5, 202443.4243.4243.0643.2642.7311,592
Jul 4, 202443.0843.2543.0843.2542.725
Jul 3, 202442.6043.0142.6042.9442.4242,740
Jul 2, 202442.4442.6042.1342.4041.881,327
Jul 1, 202442.8543.1342.5442.5442.034,035
Jun 28, 202442.6042.6042.3642.3641.843,527
Jun 27, 202442.5642.6042.4942.4141.9018,332
Jun 26, 202442.5642.7342.4042.5142.007,978
Jun 25, 202442.8742.8842.7442.8342.302,479
Jun 24, 202443.0343.0343.0343.0342.51301
Jun 21, 202442.7142.7142.4742.5141.993,282
Jun 20, 202442.7842.8942.7142.9642.4321,463
Jun 19, 202442.7442.7442.7142.6742.16158
Jun 18, 202442.6742.7442.6742.6842.16995
Jun 17, 202442.1942.2942.1942.3541.8372
Jun 14, 202442.5242.5242.1742.2241.7163
Jun 13, 2024 0.796868 Dividend
Jun 13, 202443.1043.1043.1042.8542.3348
Jun 12, 202443.9444.6143.8844.5643.232,524
Jun 11, 202444.2244.2243.6143.6242.322,340
Jun 10, 202443.8544.0643.8544.0542.74307
Jun 7, 202444.4744.5344.4744.4943.16689
Jun 6, 202444.8744.9044.7844.9043.5616,988
Jun 5, 202444.4344.7444.4244.5643.234,186
Jun 4, 202444.3944.3944.0444.1842.861,297
Jun 3, 202444.6144.6144.2744.4443.113,325
May 31, 202443.9444.2943.9344.1942.873,467
May 30, 202443.4643.9743.4343.9742.665,381
May 29, 202444.0444.0443.9243.6242.323,034
May 28, 202444.6244.6344.1944.3142.991,482
May 24, 202444.1544.2443.9544.3543.031,843
May 23, 202444.5244.5244.3444.2842.96397
May 22, 202444.2944.3544.2544.3543.022,664
May 21, 202444.6244.6244.3544.5443.225,238
May 20, 202444.7044.7044.6844.7043.379,685
May 17, 202444.3844.5444.3844.5443.223,768
May 16, 202444.6244.6244.5744.5843.25705
May 15, 202444.2944.4744.2944.6443.313,485
May 14, 202444.1244.1344.1244.1742.8572
May 13, 202443.9344.0443.9343.9742.651,449
May 10, 202443.8643.9843.8643.9242.604,021
May 9, 202443.3743.6443.3343.6042.3010,182
May 8, 202443.2843.3343.2443.2942.003,370
May 7, 202442.9143.2842.9143.2441.953,518
May 3, 202442.2242.7442.2242.4841.217,597
May 2, 202441.9642.0841.9642.0040.75812

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.