Vanguard FTSE Developed World UCITS ETF - VDEV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	120.7	120.45	120.45	120.7	120.43	1,712
August 15, 2025	121.15	120.65	120.65	121.62	120.64	4,531
August 14, 2025	120.6	120.36	120.36	120.71	120.14	3,096
August 13, 2025	120.22	120.49	120.49	120.75	120.22	1,362
August 12, 2025	119.15	119.86	119.86	119.86	118.94	3,848
August 11, 2025	119.58	119.14	119.14	119.58	119.03	9,969
August 08, 2025	118.71	119.12	119.12	119.18	118.69	8,654
August 07, 2025	118.66	118.37	118.37	119.31	118.37	10,718
August 06, 2025	117.93	118.14	118.14	118.14	117.63	3,020
August 05, 2025	118.08	117.36	117.36	118.08	117.29	5,953
August 04, 2025	116.51	117.4	117.4	117.49	116.39	16,777
August 01, 2025	117.15	115.8	115.8	117.26	115.68	1,439
July 31, 2025	119.16	118.21	118.21	119.2	118.12	2,310
July 30, 2025	118.67	118.41	118.41	118.74	118.41	824
July 29, 2025	118.8	118.43	118.43	119.2	118.43	1,968
July 28, 2025	119.67	118.86	118.86	119.74	118.78	87,737
July 25, 2025	119.02	119.05	119.05	119.07	118.71	2,704
July 24, 2025	119.12	119.19	119.19	119.25	118.99	7,299
July 23, 2025	118.39	118.46	118.46	118.55	118.29	804
July 22, 2025	117.48	117.49	117.49	117.61	117.12	1,686
July 21, 2025	117.57	118.04	118.04	118.04	117.51	2,278
July 18, 2025	117.58	117.33	117.33	117.84	117.33	2,558
July 17, 2025	116.8	117.13	117.13	117.13	116.56	2,733
July 16, 2025	116	116.27	116.27	116.49	116	6,964
July 15, 2025	117.21	116.67	116.67	117.8	116.59	1,010
July 14, 2025	116.17	116.83	116.83	116.83	115.66	764
July 11, 2025	117.04	116.7	116.7	117.04	116.6	85
July 10, 2025	116.96	117.27	117.27	117.27	116.48	30
July 09, 2025	116.45	116.78	116.78	117.09	116.35	2,691
July 08, 2025	116.58	116.37	116.37	116.6	116.28	3,820
July 07, 2025	116.65	116.59	116.59	116.89	116.55	4,298
July 04, 2025	116.86	116.68	116.68	116.96	116.6	1,494
July 03, 2025	116.75	117.31	117.31	117.31	116.65	25,475
July 02, 2025	116.52	116.32	116.32	116.56	115.91	3,467
July 01, 2025	116.15	115.98	115.98	116.23	115.9	800
June 30, 2025	116.26	115.91	115.91	116.26	115.77	9,065
June 27, 2025	115.52	115.81	115.81	115.81	115.43	279
June 26, 2025	115	114.77	114.77	115	114.5	2,308
June 25, 2025	114.26	113.97	113.97	114.26	113.97	688
June 24, 2025	114.02	114.06	114.06	114.19	113.58	27,491
June 23, 2025	111.69	112.3	112.3	112.39	111.6	1,012
June 20, 2025	112.12	112.09	112.09	112.8	112.09	15,129
June 19, 2025	112.68	111.36	111.36	112.68	111.36	1,900
June 18, 2025	113.34	113.51	112.84	113.59	113.12	17,060
June 17, 2025	113.56	113.55	112.88	113.74	113.45	3,594
June 16, 2025	113.65	114.33	113.66	114.47	113.61	5,417
June 13, 2025	113.02	113.78	113.78	113.78	112.95	949
June 12, 2025	113.95	114.27	114.27	114.27	113.5	727
June 11, 2025	113.92	114.41	114.41	114.51	113.9	1,859
June 10, 2025	113.55	113.72	113.72	113.98	113.55	463
June 09, 2025	113.62	113.69	113.69	114.05	113.51	264
June 06, 2025	113.03	113.47	113.47	113.81	112.91	11,234
June 05, 2025	113.15	113.51	113.51	113.51	113.01	4,935
June 04, 2025	112.96	113.21	113.21	113.25	112.95	5,209
June 03, 2025	112.15	112.67	112.67	112.71	111.77	1,428
June 02, 2025	111.43	111.89	111.89	111.89	111.19	17,829
May 30, 2025	111.53	111.53	111.53	111.93	111.48	2,263
May 29, 2025	112.87	111.9	111.9	112.96	111.66	6,834
May 28, 2025	111.74	111.55	111.55	112.13	111.55	4,021
May 27, 2025	111.38	111.82	111.82	111.82	111.33	7,018

Vanguard FTSE Developed World UCITS ETF (VDEV.L) LSE