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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	132.44	132.62	132.62	133.06	131.94	19,319
February 19, 2026	132.79	132.01	132.01	132.84	131.96	2,404
February 18, 2026	132.22	132.85	132.85	132.86	132	2,331
February 17, 2026	131.25	131.72	131.72	131.72	130.82	1,189
February 16, 2026	131.96	131.51	131.51	132.09	131.49	3,296
February 13, 2026	131.52	132.01	132.01	132.01	131.2	5,682
February 12, 2026	133.84	131.96	131.96	133.88	131.96	525
February 11, 2026	133.59	133.18	133.18	134	132.8	2,071
February 10, 2026	133.33	133.4	133.4	133.65	133.19	682
February 09, 2026	132.28	133	133	133.09	131.89	9,464
February 06, 2026	129.58	131.54	131.54	131.54	129.43	948
February 05, 2026	131.09	130.06	130.06	131.39	129.3	2,322
February 04, 2026	132.02	131.32	131.32	132.31	131.32	14,417
February 03, 2026	132.89	131.71	131.71	133	131.71	17,711
February 02, 2026	130.26	132.17	132.17	132.2	130.2	2,381
January 30, 2026	131.29	131.61	131.61	132.14	131.28	9,805
January 29, 2026	132.96	131.3	131.3	133.16	130.88	5,642
January 28, 2026	133.1	132.24	132.24	133.19	132.24	887
January 27, 2026	132.14	132.69	132.69	132.76	132.02	21,037
January 26, 2026	131.1	131.69	131.69	131.82	130.8	2,758
January 23, 2026	130.82	130.88	130.88	131.37	130.34	4,881
January 22, 2026	130.33	130.84	130.84	130.88	130.33	4,194
January 21, 2026	129.07	129.75	129.75	129.84	128.63	8,073
January 20, 2026	129.45	129.68	129.68	129.68	128.87	6,334
January 19, 2026	129.88	129.82	129.82	130.13	129.7	2,438
January 16, 2026	131.33	131.12	131.12	131.4	131	5,540
January 15, 2026	130.97	131.45	131.45	131.45	130.97	2,304
January 14, 2026	130.96	130.36	130.36	131.01	130.36	6,370
January 13, 2026	131.23	130.84	130.84	131.39	130.71	7,958
January 12, 2026	130.53	131.23	131.23	131.23	130.32	18,730
January 09, 2026	130.1	130.79	130.79	130.82	130.1	7,209
January 08, 2026	129.93	129.92	129.92	130.11	129.75	6,379
January 07, 2026	130.48	130.58	130.58	130.61	130.35	6,941
January 06, 2026	130.15	130.11	130.11	130.39	129.8	53,202
January 05, 2026	129.04	129.96	129.96	129.96	129.04	3,530
January 02, 2026	128.99	128.56	128.56	129.8	128.5	11,840
December 31, 2025	128.88	128.97	128.97	128.97	128.73	223
December 30, 2025	129.06	129.27	129.27	129.42	129.01	4,700
December 29, 2025	129.37	128.98	128.98	129.43	128.95	1,257
December 24, 2025	129.13	129.11	129.11	129.16	129.07	156
December 23, 2025	128.52	128.85	128.85	129	128.36	24,620
December 22, 2025	127.99	128.28	128.28	128.68	127.93	701
December 19, 2025	126.9	127.67	127.67	127.74	126.9	4,146
December 18, 2025	126.12	127.38	127.38	127.38	126.12	8,760
December 17, 2025	127.42	126.7	126.7	127.7	126.7	1,414
December 16, 2025	127.21	127.2	127.2	127.72	127.17	6,322
December 15, 2025	128.15	127.97	127.97	128.63	127.97	1,280
December 12, 2025	129	127.56	127.56	129.09	127.53	13,945
December 11, 2025	127.64	128.3	128.3	128.5	127.64	852
December 10, 2025	127.68	127.75	127.75	127.75	127.46	820
December 09, 2025	127.98	127.96	127.96	127.98	127.59	4,060
December 08, 2025	128.22	127.65	127.65	128.29	127.63	11,819
December 05, 2025	128.17	128.03	128.03	128.21	128.03	1,720
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

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