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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	122.37	123.24	123.24	123.24	122.31	5,953
September 10, 2025	122.21	122.27	122.27	122.52	122.03	10,324
September 09, 2025	121.62	121.64	121.64	121.72	121.56	626
September 08, 2025	121.47	121.87	121.87	121.89	121.47	2,844
September 05, 2025	121.59	120.95	120.95	121.7	120.95	814
September 04, 2025	120.35	120.78	120.78	120.78	120.35	8,658
September 03, 2025	119.68	120.17	120.17	120.32	119.68	5,236
September 02, 2025	120.78	119.14	119.14	120.83	119.06	13,893
September 01, 2025	120.83	120.94	120.94	120.97	120.73	12,120
August 29, 2025	121.26	120.63	120.63	121.26	120.63	1,274
August 28, 2025	121.13	121.09	121.09	121.33	121.09	2,014
August 27, 2025	120.76	120.83	120.83	120.83	120.44	378
August 26, 2025	120.1	120.34	120.34	120.5	119.98	2,933
August 22, 2025	119.24	121.38	121.38	121.41	119.24	7,389
August 21, 2025	119.87	119.68	119.68	119.91	119.37	7,635
August 20, 2025	119.84	119.63	119.63	120.03	119.16	7,967
August 19, 2025	120.46	120.41	120.41	120.68	120.36	1,679
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

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