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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	127.86	127.76	127.76	128	127.76	26,816
December 03, 2025	127.38	127.36	127.36	127.5	126.89	520
December 02, 2025	126.83	126.88	126.88	127.24	126.82	2,153
December 01, 2025	126.71	127.07	127.07	127.16	126.56	2,442
November 28, 2025	126.9	127.3	127.3	127.31	126.72	6,630
November 27, 2025	126.84	126.82	126.82	126.87	126.7	1,088
November 26, 2025	126.11	126.97	126.97	126.97	125.92	5,189
November 25, 2025	124.42	124.95	124.95	124.95	124	3,868
November 24, 2025	123.63	124.34	124.34	124.39	123.07	2,119
November 21, 2025	121.85	122.4	122.4	122.49	121.39	6,918
November 20, 2025	124.89	124.31	124.31	125.22	124.31	16,173
November 19, 2025	123.33	123.46	123.46	124.17	123.33	6,629
November 18, 2025	123.64	123.54	123.54	124.04	122.91	6,840
November 17, 2025	126.4	125.43	125.43	126.4	125.08	17,373
November 14, 2025	125.78	126.29	126.29	126.29	124.55	8,886
November 13, 2025	127.99	126.75	126.75	128	126.75	703
November 12, 2025	127.98	127.76	127.76	128.06	127.76	3,582
November 11, 2025	126.9	127.09	127.09	127.1	126.88	21,266
November 10, 2025	126	126.17	126.17	126.66	126	13,060
November 07, 2025	125.44	123.95	123.95	125.45	123.95	2,607
November 06, 2025	126.86	125.13	125.13	126.86	125.13	620
November 05, 2025	125.46	126.35	126.35	126.35	125.4	899
November 04, 2025	126.18	126.37	126.37	126.71	125.7	43,426
November 03, 2025	127.2	127.06	127.06	127.58	127	4,159
October 31, 2025	127.61	127	127	127.63	126.92	2,704
October 30, 2025	128.8	127.59	127.59	128.8	126.93	2,110
October 29, 2025	128.36	128.29	128.29	128.4	128.08	6,241
October 28, 2025	127.75	128.07	128.07	128.01	127.74	3,044
October 27, 2025	127.5	127.62	127.62	127.64	127.44	8,551
October 24, 2025	126.08	126.7	126.7	126.71	125.57	16,563
October 23, 2025	125.28	125.49	125.49	125.53	125.02	1,605
October 22, 2025	125.58	125.02	125.02	125.65	125	2,202
October 21, 2025	125.58	125.62	125.62	125.7	125.35	1,163
October 20, 2025	124.92	125.69	125.69	125.69	124.77	779
October 17, 2025	123.12	123.69	123.69	124.04	122.41	21,034
October 16, 2025	124.91	124.86	124.86	125.13	124.83	2,039
October 15, 2025	124.5	124.63	124.63	125	124.4	10,120
October 14, 2025	122.88	123.3	123.3	123.45	122.27	4,188
October 13, 2025	123.76	123.72	123.72	123.98	123.23	17,303
October 10, 2025	125.29	123.75	123.75	125.39	123.58	21,652
October 09, 2025	125.8	125.33	125.33	125.92	125.33	1,390
October 08, 2025	125.08	125.76	125.76	125.8	125.08	5,682
October 07, 2025	125.62	125.24	125.24	125.85	125.24	1,560
October 06, 2025	125.72	125.81	125.81	125.88	125.54	2,366
October 03, 2025	125.52	125.77	125.77	125.79	125.31	18,281
October 02, 2025	125.03	124.75	124.75	125.32	124.75	2,250
October 01, 2025	123.54	124.53	124.53	124.53	123.54	5,817
September 30, 2025	123.74	123.65	123.65	124.06	123.6	4,473
September 29, 2025	123.92	123.83	123.83	124.1	123.83	6,231
September 26, 2025	122.86	123.17	123.17	123.23	122.75	2,802
September 25, 2025	123.44	122.59	122.59	123.51	122.39	5,839
September 24, 2025	123.93	123.68	123.68	123.94	123.68	13,127
September 23, 2025	124.52	124.37	124.37	124.54	124.37	2,376
September 22, 2025	123.77	124.08	124.08	124.11	123.52	2,179
September 19, 2025	123.41	123.48	123.48	123.79	123.34	3,854
September 18, 2025	123.51	123.86	123.86	124.03	123.49	1,108
September 17, 2025	123.67	123.51	123.51	123.73	123.4	5,314
September 16, 2025	123.95	123.42	123.42	124.03	123.42	6,085
September 15, 2025	123.33	123.7	123.7	123.71	123.27	13,107
September 12, 2025	123.19	123.06	123.06	123.22	122.91	828

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